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 (%)
Jul 31, 2007 50.04 50.48 49.41 49.49 611,200 -0.12(-0.24%)
Jul 30, 2007 49.35 49.75 48.57 49.61 910,100 +0.55(+1.12%)
Jul 27, 2007 49.90 50.19 49.06 49.06 697,700 -0.81(-1.62%)
Jul 26, 2007 50.78 50.78 49.41 49.87 540,500 -1.00(-1.97%)
Jul 25, 2007 51.00 51.68 50.12 50.87 502,800 +0.14(+0.28%)
Jul 24, 2007 52.40 52.62 50.65 50.73 457,800 -1.77(-3.37%)
Jul 23, 2007 53.00 53.41 52.32 52.50 542,600 +0.77(+1.49%)
Jul 20, 2007 52.03 52.11 51.59 51.73 879,500 -0.40(-0.77%)
Jul 19, 2007 51.30 52.31 51.29 52.13 464,800 +1.02(+2.00%)
Jul 18, 2007 50.21 51.24 50.00 51.11 690,800 +0.86(+1.71%)
Jul 17, 2007 50.50 50.83 50.16 50.25 425,900 -0.19(-0.38%)
Jul 16, 2007 51.36 51.52 50.37 50.44 502,000 -1.14(-2.21%)
Jul 13, 2007 50.98 51.64 50.72 51.58 255,600 +0.78(+1.54%)
Jul 12, 2007 50.17 50.80 50.01 50.80 494,100 +0.53(+1.05%)
Jul 11, 2007 50.02 50.41 49.95 50.27 437,600 +0.34(+0.68%)
Jul 10, 2007 50.32 50.86 49.87 49.93 543,100 -0.56(-1.11%)
Jul 09, 2007 50.55 50.84 50.32 50.49 215,000 +0.03(+0.06%)
Jul 06, 2007 50.96 50.96 50.31 50.46 295,600 -0.43(-0.84%)
Jul 05, 2007 50.85 51.45 50.15 50.89 349,500 -0.17(-0.33%)
Jul 03, 2007 51.75 51.75 50.84 51.06 283,600 -0.40(-0.78%)
Jul 02, 2007 50.73 51.49 50.62 51.46 455,300 +0.73(+1.44%)
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%)
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.