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 28, 2013 58.22 58.89 57.89 58.53 336,376 +0.09(+0.15%)
Jun 27, 2013 58.42 59.00 58.37 58.44 223,039 +0.23(+0.40%)
Jun 26, 2013 57.73 58.49 57.66 58.21 315,858 +0.82(+1.43%)
Jun 25, 2013 57.17 57.61 56.70 57.39 402,669 +0.49(+0.86%)
Jun 24, 2013 56.51 57.25 56.00 56.90 430,126 -0.01(-0.02%)
Jun 21, 2013 56.28 57.11 55.39 56.91 759,504 +1.29(+2.32%)
Jun 20, 2013 56.55 56.80 55.45 55.62 859,866 -0.69(-1.23%)
Jun 19, 2013 57.70 57.88 56.31 56.31 377,300 -1.59(-2.75%)
Jun 18, 2013 57.68 57.94 57.30 57.90 461,470 +0.17(+0.29%)
Jun 17, 2013 57.90 58.18 57.40 57.73 327,094 +0.24(+0.42%)
Jun 14, 2013 57.26 57.78 57.22 57.49 218,765 +0.09(+0.16%)
Jun 13, 2013 56.48 57.53 56.42 57.40 425,493 +0.93(+1.65%)
Jun 12, 2013 57.35 57.36 56.41 56.47 206,564 -0.50(-0.88%)
Jun 11, 2013 56.82 57.44 56.78 56.97 366,485 -0.28(-0.49%)
Jun 10, 2013 57.15 57.45 56.69 57.25 303,285 +0.21(+0.37%)
Jun 07, 2013 56.91 57.39 56.46 57.04 290,990 +0.28(+0.49%)
Jun 06, 2013 56.00 56.76 55.72 56.76 308,779 +0.75(+1.34%)
Jun 05, 2013 56.45 56.55 55.86 56.01 265,788 -0.61(-1.08%)
Jun 04, 2013 57.84 57.97 56.39 56.62 769,072 -0.93(-1.62%)
Jun 03, 2013 57.65 57.92 56.79 57.55 378,495 +0.02(+0.03%)
May 31, 2013 57.96 58.66 57.53 57.53 431,313 -0.64(-1.10%)
May 30, 2013 58.60 59.33 58.07 58.17 429,038 -0.10(-0.17%)
May 29, 2013 58.48 58.49 57.59 58.27 685,644 -1.34(-2.25%)
May 28, 2013 59.64 59.91 59.10 59.61 508,299 +0.40(+0.68%)
May 24, 2013 59.56 59.63 58.97 59.21 240,194 -0.53(-0.89%)
May 23, 2013 60.05 60.14 58.75 59.74 398,180 -0.75(-1.24%)
May 22, 2013 61.81 62.19 60.34 60.49 493,827 -1.33(-2.15%)
May 21, 2013 61.55 61.88 61.21 61.82 566,444 +0.25(+0.41%)
May 20, 2013 61.47 61.57 61.07 61.57 422,787 +0.00(+0.00%)
May 17, 2013 60.76 61.58 60.72 61.57 494,610 +0.81(+1.33%)
May 16, 2013 61.07 61.23 60.61 60.76 227,822 -0.58(-0.95%)
May 15, 2013 60.13 61.57 60.00 61.34 344,641 +1.68(+2.82%)
May 13, 2013 59.85 59.88 59.32 59.66 362,885 -0.18(-0.30%)
May 10, 2013 59.83 60.12 59.61 59.84 437,555 +0.02(+0.03%)
May 09, 2013 61.01 61.23 59.65 59.82 331,031 -1.10(-1.81%)
May 08, 2013 61.43 61.85 60.66 60.92 294,446 -0.56(-0.91%)
May 07, 2013 61.09 61.57 60.89 61.48 346,552 +0.41(+0.67%)
May 06, 2013 61.71 61.71 60.49 61.07 439,062 -1.38(-2.21%)
May 03, 2013 62.00 62.75 61.84 62.45 366,151 +0.61(+0.99%)
May 02, 2013 61.28 61.99 61.00 61.84 349,549 +0.78(+1.28%)
May 01, 2013 61.28 61.74 60.95 61.06 216,600 -0.50(-0.81%)
Apr 30, 2013 61.22 61.58 61.01 61.56 260,169 +0.16(+0.26%)
Apr 29, 2013 60.71 61.53 60.48 61.40 207,720 +0.83(+1.37%)
Apr 26, 2013 60.84 60.89 60.46 60.57 235,834 -0.32(-0.53%)
Apr 25, 2013 61.30 61.38 60.76 60.89 237,882 -0.17(-0.28%)
Apr 24, 2013 60.80 61.40 60.45 61.06 226,597 +0.29(+0.48%)
Apr 23, 2013 60.68 60.77 60.24 60.77 198,499 +0.30(+0.50%)
Apr 22, 2013 60.47 60.75 59.90 60.47 172,382 +0.00(+0.00%)
Apr 19, 2013 59.64 60.49 59.46 60.47 202,372 +1.01(+1.70%)
Apr 18, 2013 59.57 59.83 59.22 59.46 207,355 -0.01(-0.02%)
Apr 17, 2013 59.96 60.03 59.22 59.47 291,264 -0.77(-1.28%)
Apr 16, 2013 59.50 60.28 58.95 60.24 289,432 +1.10(+1.86%)
Apr 15, 2013 60.05 60.39 59.14 59.14 407,951 -1.31(-2.17%)
Apr 12, 2013 60.19 60.49 60.00 60.45 233,367 +0.14(+0.23%)
Apr 11, 2013 60.21 60.37 59.92 60.31 264,929 +0.09(+0.15%)
Apr 10, 2013 59.55 60.30 59.38 60.22 437,788 +0.85(+1.43%)
Apr 09, 2013 59.85 59.85 59.13 59.37 251,432 -0.46(-0.77%)
Apr 08, 2013 59.38 59.83 58.97 59.83 202,573 +0.48(+0.81%)
Apr 05, 2013 58.66 59.44 58.64 59.35 311,312 +0.26(+0.44%)
Apr 04, 2013 58.50 59.13 58.42 59.09 260,299 +0.68(+1.16%)
Apr 03, 2013 58.36 58.67 58.24 58.41 295,640 +0.08(+0.14%)
Apr 02, 2013 58.39 58.67 58.17 58.33 287,549 +0.16(+0.28%)
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.