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, 2009 34.13 34.13 33.63 33.78 381,218 -0.50(-1.46%)
Jul 30, 2009 33.82 34.67 33.60 34.28 610,892 +0.65(+1.93%)
Jul 29, 2009 33.30 33.85 33.00 33.63 400,804 +0.20(+0.60%)
Jul 28, 2009 33.74 33.74 33.26 33.43 521,377 -0.41(-1.21%)
Jul 27, 2009 33.33 33.88 33.29 33.84 283,933 +0.30(+0.89%)
Jul 24, 2009 32.87 33.61 32.80 33.54 1,673 +0.54(+1.64%)
Jul 23, 2009 31.96 33.24 31.86 33.00 462,701 +1.01(+3.16%)
Jul 22, 2009 31.81 32.01 31.54 31.99 484,350 +0.05(+0.16%)
Jul 21, 2009 31.90 31.94 31.40 31.94 557,779 +0.52(+1.65%)
Jul 20, 2009 31.50 31.50 30.81 31.42 624,659 +0.15(+0.48%)
Jul 17, 2009 31.25 31.68 30.81 31.27 856,004 +0.51(+1.66%)
Jul 16, 2009 30.51 30.94 30.30 30.76 460,796 -0.10(-0.32%)
Jul 15, 2009 30.12 30.88 29.97 30.86 553,772 +1.02(+3.42%)
Jul 14, 2009 29.25 29.87 29.03 29.84 483,352 +0.55(+1.88%)
Jul 13, 2009 28.65 29.31 28.65 29.29 379,161 +0.59(+2.06%)
Jul 10, 2009 28.87 29.77 28.31 28.70 443,625 -0.20(-0.69%)
Jul 09, 2009 28.88 29.11 28.42 28.90 485,129 +0.05(+0.17%)
Jul 08, 2009 29.22 29.51 28.58 28.85 500,225 -0.36(-1.23%)
Jul 07, 2009 29.95 29.95 29.17 29.21 429,728 -0.64(-2.14%)
Jul 06, 2009 29.51 29.91 29.43 29.85 441,661 +0.24(+0.81%)
Jul 02, 2009 30.31 30.31 29.60 29.61 430,648 -1.05(-3.42%)
Jul 01, 2009 30.07 30.74 29.83 30.66 518,339 +0.67(+2.23%)
Jun 30, 2009 30.35 30.35 29.52 29.99 632,683 -0.41(-1.35%)
Jun 29, 2009 29.34 30.40 29.17 30.40 577,034 +1.11(+3.79%)
Jun 26, 2009 29.46 29.53 29.10 29.29 711,822 -0.19(-0.64%)
Jun 25, 2009 28.81 29.70 28.74 29.48 675,495 +0.60(+2.08%)
Jun 24, 2009 28.93 29.05 28.59 28.88 402,638 +0.13(+0.45%)
Jun 23, 2009 29.55 29.57 28.73 28.75 497,287 -0.80(-2.71%)
Jun 22, 2009 29.02 29.74 28.81 29.55 1,114,820 +0.78(+2.71%)
Jun 19, 2009 29.37 29.37 28.55 28.77 757,642 -0.28(-0.96%)
Jun 18, 2009 28.51 29.11 28.40 29.05 480,027 +0.62(+2.18%)
Jun 17, 2009 28.35 28.71 28.17 28.43 469,719 +0.09(+0.32%)
Jun 16, 2009 28.39 28.72 28.27 28.34 475,311 -0.05(-0.18%)
Jun 15, 2009 28.95 28.95 28.23 28.39 465,182 -0.67(-2.31%)
Jun 12, 2009 28.35 29.32 28.18 29.06 615,424 +0.53(+1.86%)
Jun 11, 2009 28.27 28.78 28.14 28.53 894,024 +0.21(+0.74%)
Jun 10, 2009 28.16 28.47 28.01 28.32 582,039 +0.23(+0.82%)
Jun 09, 2009 28.53 28.53 28.05 28.09 502,661 -0.31(-1.09%)
Jun 08, 2009 28.04 28.68 27.80 28.40 729,484 +0.13(+0.46%)
Jun 05, 2009 28.48 28.70 27.86 28.27 751,526 -0.04(-0.14%)
Jun 04, 2009 28.25 28.36 27.93 28.31 552,023 +0.17(+0.60%)
Jun 03, 2009 28.00 28.47 27.80 28.14 550,743 -0.24(-0.85%)
Jun 02, 2009 28.42 28.70 28.00 28.38 905,383 -0.05(-0.18%)
Jun 01, 2009 27.31 28.53 27.11 28.43 874,653 +1.34(+4.95%)
May 29, 2009 27.48 27.48 26.70 27.09 1,097,329 -0.03(-0.11%)
May 28, 2009 27.34 27.67 26.91 27.12 1,247,359 -0.03(-0.11%)
May 27, 2009 28.40 28.48 27.11 27.15 1,058,583 -1.67(-5.79%)
May 26, 2009 28.05 28.86 27.82 28.82 934,136 +0.91(+3.26%)
May 22, 2009 27.66 28.20 27.60 27.91 708,253 +0.17(+0.61%)
May 21, 2009 27.62 27.88 27.51 27.74 780,327 -0.14(-0.50%)
May 20, 2009 28.35 28.63 27.88 27.88 941,310 -0.37(-1.31%)
May 19, 2009 28.05 28.53 27.98 28.25 790,161 +0.31(+1.11%)
May 18, 2009 28.08 28.32 27.65 27.94 925,386 +0.06(+0.23%)
May 17, 2009 28.14 28.28 27.40 27.88 95,480 +0.23(+0.82%)
May 15, 2009 28.14 28.28 27.40 27.65 764,057 -0.71(-2.50%)
May 14, 2009 28.67 28.83 28.07 28.36 799,736 -0.14(-0.49%)
May 13, 2009 29.12 29.73 28.46 28.50 942,922 -0.74(-2.53%)
May 12, 2009 29.30 29.53 28.73 29.24 1,620,277 -0.12(-0.41%)
May 11, 2009 29.60 29.86 29.25 29.36 930,058 -0.40(-1.34%)
May 08, 2009 29.25 30.14 29.17 29.76 1,049,117 +0.51(+1.74%)
May 07, 2009 29.20 29.58 29.17 29.25 938,319 +0.02(+0.07%)
May 06, 2009 29.50 29.50 28.80 29.23 1,047,817 -0.15(-0.51%)
May 05, 2009 28.82 29.58 28.69 29.38 1,350,917 +0.56(+1.94%)
May 04, 2009 28.98 29.70 28.47 28.82 1,374,792 -0.36(-1.23%)
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.