Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrys Energy Group (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 50.76 51.20 50.11 50.73 441,600 -0.07(-0.14%)
Jun 28, 2007 51.16 51.59 50.75 50.80 261,500 -0.35(-0.68%)
Jun 27, 2007 50.45 51.15 50.28 51.15 444,400 +0.50(+0.99%)
Jun 26, 2007 50.93 51.59 50.65 50.65 479,400 -0.02(-0.04%)
Jun 25, 2007 50.40 51.13 50.30 50.67 510,800 +0.34(+0.68%)
Jun 22, 2007 51.40 51.40 50.20 50.33 570,900 -1.16(-2.25%)
Jun 21, 2007 51.56 51.83 51.20 51.49 403,500 -0.10(-0.19%)
Jun 20, 2007 53.09 53.34 51.51 51.59 421,700 -1.33(-2.51%)
Jun 19, 2007 52.92 53.10 52.60 52.92 309,400 +0.04(+0.08%)
Jun 18, 2007 53.25 53.25 52.57 52.88 274,600 -0.40(-0.75%)
Jun 15, 2007 52.90 53.72 52.90 53.28 558,700 +0.66(+1.25%)
Jun 14, 2007 52.76 53.03 52.01 52.62 366,700 -0.02(-0.04%)
Jun 13, 2007 51.93 52.80 51.68 52.64 468,300 +0.72(+1.39%)
Jun 12, 2007 52.81 53.06 51.90 51.92 552,000 -0.89(-1.69%)
Jun 11, 2007 52.10 53.23 52.00 52.81 463,300 +0.61(+1.17%)
Jun 08, 2007 51.66 52.40 51.41 52.20 663,100 +0.64(+1.24%)
Jun 07, 2007 53.94 53.94 51.45 51.56 901,161 -2.39(-4.43%)
Jun 06, 2007 54.41 54.41 53.71 53.95 383,258 -0.46(-0.85%)
Jun 05, 2007 55.49 55.49 54.24 54.41 536,558 -1.08(-1.95%)
Jun 04, 2007 55.84 55.84 55.27 55.49 464,100 -0.35(-0.63%)
Jun 01, 2007 55.90 56.26 55.48 55.84 338,200 -0.06(-0.11%)
May 31, 2007 56.05 56.54 55.58 55.90 339,401 -0.15(-0.27%)
May 30, 2007 55.50 56.13 54.48 56.05 668,200 +0.41(+0.74%)
May 29, 2007 55.70 56.07 55.40 55.64 540,216 -0.59(-1.05%)
May 25, 2007 56.35 56.85 55.73 56.23 564,700 -0.07(-0.12%)
May 24, 2007 57.20 57.24 56.10 56.30 700,400 -0.86(-1.50%)
May 23, 2007 57.98 58.20 57.08 57.16 484,800 -0.81(-1.40%)
May 22, 2007 57.95 58.35 57.94 57.97 441,436 -0.31(-0.53%)
May 21, 2007 58.59 58.59 58.03 58.28 453,211 -0.32(-0.55%)
May 18, 2007 58.70 58.97 58.48 58.60 394,400 -0.05(-0.09%)
May 17, 2007 59.07 59.20 58.57 58.65 280,200 -0.42(-0.71%)
May 16, 2007 58.95 59.25 58.71 59.07 390,200 +0.12(+0.20%)
May 15, 2007 59.33 59.84 58.72 58.95 301,200 -0.34(-0.57%)
May 14, 2007 59.35 59.36 59.06 59.29 374,900 -0.06(-0.10%)
May 11, 2007 59.35 59.66 59.13 59.35 440,400 +0.00(+0.00%)
May 10, 2007 59.50 60.14 59.32 59.35 612,200 -0.86(-1.43%)
May 09, 2007 59.47 60.63 59.20 60.21 878,700 +0.75(+1.26%)
May 08, 2007 59.45 59.72 59.06 59.46 517,600 +0.01(+0.02%)
May 07, 2007 59.95 60.00 59.25 59.45 589,044 +1.44(+2.48%)
May 04, 2007 58.10 58.12 57.77 58.01 347,200 +0.00(+0.00%)
May 03, 2007 57.88 58.01 57.45 58.01 362,000 +0.16(+0.28%)
May 02, 2007 57.16 58.15 57.00 57.85 451,700 +0.70(+1.22%)
May 01, 2007 56.25 57.29 56.14 57.15 393,900 +1.05(+1.87%)
Apr 30, 2007 56.50 56.87 56.05 56.10 507,900 -0.34(-0.60%)
Apr 27, 2007 56.82 56.82 56.30 56.44 249,700 -0.41(-0.72%)
Apr 26, 2007 56.89 57.16 56.79 56.85 318,700 -0.04(-0.07%)
Apr 25, 2007 56.99 57.31 56.79 56.89 556,300 +0.00(+0.00%)
Apr 24, 2007 56.40 56.92 56.04 56.89 497,400 +0.66(+1.17%)
Apr 23, 2007 55.85 56.33 55.50 56.23 329,100 +0.23(+0.41%)
Apr 20, 2007 56.10 56.34 55.61 56.00 417,500 +0.35(+0.63%)
Apr 19, 2007 57.25 57.25 55.49 55.65 265,300 -0.38(-0.68%)
Apr 18, 2007 55.85 56.18 55.52 56.03 461,700 +0.05(+0.09%)
Apr 17, 2007 55.83 56.01 55.71 55.98 291,600 +0.15(+0.27%)
Apr 16, 2007 55.95 55.98 55.70 55.83 154,100 +0.01(+0.02%)
Apr 13, 2007 55.82 55.88 55.56 55.82 218,900 +0.05(+0.09%)
Apr 12, 2007 55.70 56.16 54.97 55.77 473,400 +0.17(+0.31%)
Apr 11, 2007 55.65 55.92 55.41 55.60 318,200 -0.05(-0.09%)
Apr 10, 2007 55.55 55.78 55.41 55.65 329,600 +0.20(+0.36%)
Apr 09, 2007 55.42 55.58 55.35 55.45 267,200 +0.18(+0.33%)
Apr 05, 2007 54.40 55.36 54.39 55.27 253,300 -0.11(-0.20%)
Apr 04, 2007 55.60 55.64 55.14 55.38 319,900 -0.10(-0.18%)
Apr 03, 2007 55.65 55.72 55.43 55.48 418,500 -0.27(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.