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 30, 2010 47.35 47.62 46.90 47.35 747,054 -0.67(-1.40%)
Jul 29, 2010 49.11 49.21 47.67 48.02 638,358 -0.75(-1.54%)
Jul 28, 2010 49.11 49.11 48.61 48.77 415,195 -0.37(-0.75%)
Jul 27, 2010 48.60 49.26 48.46 49.14 768,908 +0.74(+1.53%)
Jul 26, 2010 47.74 48.40 47.73 48.40 399,179 +0.67(+1.40%)
Jul 23, 2010 47.25 47.79 46.90 47.73 458,895 +0.41(+0.87%)
Jul 22, 2010 46.56 47.41 46.46 47.32 478,357 +1.26(+2.74%)
Jul 21, 2010 47.00 47.00 45.87 46.06 626,729 -0.90(-1.92%)
Jul 20, 2010 46.96 46.97 45.54 46.96 657,955 +0.85(+1.84%)
Jul 19, 2010 45.69 46.24 45.54 46.11 519,756 +0.51(+1.12%)
Jul 16, 2010 45.60 46.84 45.54 45.60 454,702 -1.42(-3.02%)
Jul 15, 2010 46.89 47.12 46.41 47.02 387,754 +0.06(+0.13%)
Jul 14, 2010 46.87 46.96 46.38 46.96 690,171 +0.04(+0.09%)
Jul 13, 2010 46.79 47.33 46.73 46.92 561,469 +0.37(+0.79%)
Jul 12, 2010 46.15 46.76 45.98 46.55 461,663 +0.14(+0.30%)
Jul 09, 2010 46.41 46.43 45.81 46.41 539,475 +0.24(+0.52%)
Jul 08, 2010 45.95 46.20 45.63 46.17 632,608 +0.37(+0.81%)
Jul 07, 2010 43.99 45.80 43.99 45.80 867,506 +1.68(+3.81%)
Jul 06, 2010 43.80 44.58 43.58 44.12 703,377 +0.51(+1.17%)
Jul 02, 2010 43.61 44.04 43.42 43.61 523,029 +0.24(+0.55%)
Jul 01, 2010 43.62 43.72 42.92 43.37 887,316 -0.37(-0.85%)
Jun 30, 2010 43.64 44.72 43.56 43.74 760 -0.10(-0.23%)
Jun 29, 2010 44.51 44.51 43.67 43.84 741,852 -0.84(-1.88%)
Jun 25, 2010 44.68 44.94 44.10 44.68 964,092 +0.15(+0.34%)
Jun 24, 2010 44.45 44.94 44.31 44.53 538,850 +0.02(+0.04%)
Jun 23, 2010 45.38 45.38 44.18 44.51 727,212 -0.92(-2.03%)
Jun 22, 2010 46.64 46.66 45.27 45.43 487,692 -1.01(-2.17%)
Jun 21, 2010 47.05 47.45 46.15 46.44 639,693 -0.32(-0.68%)
Jun 18, 2010 46.76 47.00 46.46 46.76 641,129 -0.16(-0.34%)
Jun 17, 2010 46.38 46.95 46.05 46.92 749,383 +0.76(+1.65%)
Jun 16, 2010 45.62 46.46 45.37 46.16 707,367 +0.43(+0.94%)
Jun 15, 2010 44.83 45.73 44.75 45.73 660,129 +1.18(+2.65%)
Jun 14, 2010 45.00 45.01 44.47 44.55 492,343 -0.13(-0.29%)
Jun 11, 2010 44.26 44.72 44.03 44.68 632,275 +0.13(+0.29%)
Jun 10, 2010 43.88 44.58 43.88 44.55 758,033 +1.30(+3.01%)
Jun 09, 2010 43.75 43.99 43.08 43.25 893,048 -0.23(-0.53%)
Jun 08, 2010 43.09 43.53 42.81 43.48 882,058 +0.39(+0.91%)
Jun 07, 2010 43.92 43.92 43.09 43.09 1,225,357 -0.25(-0.58%)
Jun 04, 2010 43.34 44.68 43.22 43.34 784,308 -1.92(-4.24%)
Jun 03, 2010 45.11 45.58 44.89 45.26 871,651 +0.12(+0.27%)
Jun 02, 2010 44.49 45.14 44.13 45.14 773,945 +0.96(+2.17%)
Jun 01, 2010 44.75 45.41 44.18 44.18 788,515 -1.04(-2.30%)
May 28, 2010 45.22 45.59 44.95 45.22 1,249,841 +0.08(+0.18%)
May 27, 2010 44.90 45.19 44.62 45.14 905,322 +0.88(+1.99%)
May 26, 2010 45.11 45.11 43.96 44.26 100 -1.16(-2.55%)
May 25, 2010 44.77 45.43 43.91 45.42 1,210,931 -0.47(-1.02%)
May 24, 2010 45.77 46.76 45.41 45.89 776,950 -0.09(-0.20%)
May 21, 2010 45.30 45.98 44.54 45.98 1,317,017 +0.04(+0.09%)
May 20, 2010 46.20 46.87 45.93 45.94 1,081,228 -1.82(-3.81%)
May 19, 2010 48.20 48.23 46.97 47.76 918,391 -0.51(-1.06%)
May 18, 2010 49.08 49.55 48.24 48.27 44,600 -0.45(-0.92%)
May 17, 2010 48.57 48.95 47.89 48.72 690,709 +0.32(+0.66%)
May 14, 2010 48.40 48.78 48.04 48.40 739,603 -0.51(-1.04%)
May 13, 2010 49.00 49.60 48.65 48.91 463,925 -0.28(-0.57%)
May 12, 2010 48.64 49.29 48.26 49.19 564,964 +0.62(+1.28%)
May 11, 2010 48.59 49.19 48.46 48.57 1,102,127 +0.55(+1.15%)
May 10, 2010 47.45 48.08 47.42 48.02 841,167 +1.75(+3.78%)
May 07, 2010 47.61 47.90 45.88 46.27 1,654,438 -0.29(-0.62%)
May 06, 2010 47.67 49.56 44.80 46.56 121,251 -3.40(-6.80%)
May 05, 2010 50.09 50.09 49.25 49.96 686,772 +0.02(+0.04%)
May 04, 2010 50.02 50.25 49.74 49.94 996,103 -0.45(-0.89%)
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.