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 29, 2011 50.24 50.41 49.73 50.21 440,024 -0.26(-0.52%)
Jul 28, 2011 51.04 51.08 50.40 50.47 286,125 -0.48(-0.94%)
Jul 27, 2011 51.33 51.45 50.81 50.95 406,600 -0.51(-0.99%)
Jul 26, 2011 52.00 52.03 51.38 51.46 292,924 -0.42(-0.81%)
Jul 25, 2011 51.73 52.09 51.71 51.88 304,532 -0.17(-0.33%)
Jul 22, 2011 52.35 52.35 51.98 52.05 283,548 -0.50(-0.95%)
Jul 21, 2011 51.96 52.64 51.92 52.55 223,462 +0.83(+1.60%)
Jul 20, 2011 51.52 51.89 51.24 51.72 404,698 +0.33(+0.64%)
Jul 19, 2011 51.19 51.41 50.80 51.39 361,091 +0.33(+0.65%)
Jul 18, 2011 51.54 51.64 50.90 51.06 254,438 -0.67(-1.30%)
Jul 15, 2011 51.65 51.87 51.28 51.73 428,416 +0.24(+0.47%)
Jul 14, 2011 51.77 52.09 51.40 51.49 268,933 -0.31(-0.60%)
Jul 13, 2011 52.21 52.35 51.63 51.80 408,322 -0.21(-0.40%)
Jul 12, 2011 51.61 52.36 51.60 52.01 337,767 +0.21(+0.41%)
Jul 11, 2011 52.18 52.21 51.72 51.80 392,137 -0.79(-1.50%)
Jul 08, 2011 52.25 52.64 52.21 52.59 278,270 -0.11(-0.21%)
Jul 07, 2011 52.75 52.79 52.28 52.70 280,912 +0.26(+0.50%)
Jul 06, 2011 52.26 52.65 52.05 52.44 244,974 +0.14(+0.27%)
Jul 05, 2011 52.37 52.49 52.05 52.30 387,218 -0.26(-0.49%)
Jul 01, 2011 51.91 52.62 51.83 52.56 402,421 +0.72(+1.39%)
Jun 30, 2011 52.02 52.02 51.61 51.84 350,756 +0.04(+0.08%)
Jun 29, 2011 51.63 51.90 51.48 51.80 324,679 +0.26(+0.50%)
Jun 28, 2011 51.37 51.68 51.27 51.54 244,704 +0.27(+0.53%)
Jun 27, 2011 50.92 51.34 50.92 51.27 249,393 +0.45(+0.89%)
Jun 24, 2011 50.81 51.21 50.76 50.82 304,266 +0.10(+0.20%)
Jun 23, 2011 50.48 50.75 50.16 50.72 479,941 -0.42(-0.82%)
Jun 22, 2011 51.14 51.35 50.89 51.14 462,383 -0.15(-0.29%)
Jun 21, 2011 51.26 51.52 50.97 51.29 296,177 +0.27(+0.53%)
Jun 20, 2011 50.87 51.10 50.78 51.02 1,029,105 +0.68(+1.35%)
Jun 17, 2011 50.17 50.70 50.17 50.34 500,239 +0.43(+0.86%)
Jun 16, 2011 49.82 50.28 49.70 49.91 464,263 +0.12(+0.24%)
Jun 15, 2011 50.18 50.53 49.59 49.79 449,901 -0.65(-1.29%)
Jun 14, 2011 50.49 50.71 50.07 50.44 324,421 +0.38(+0.76%)
Jun 13, 2011 49.94 50.22 49.72 50.06 276,718 +0.16(+0.32%)
Jun 10, 2011 50.16 50.26 49.83 49.90 311,724 -0.37(-0.74%)
Jun 09, 2011 50.45 50.56 50.21 50.27 337,172 -0.18(-0.36%)
Jun 08, 2011 50.37 50.58 50.18 50.45 398,993 +0.14(+0.28%)
Jun 07, 2011 50.54 50.84 50.31 50.31 317,369 -0.04(-0.08%)
Jun 06, 2011 50.78 50.80 50.26 50.35 425,555 -0.46(-0.91%)
Jun 03, 2011 50.69 51.23 50.44 50.81 606,866 -1.93(-3.66%)
May 24, 2011 53.03 53.03 52.69 52.74 673,407 -0.09(-0.17%)
May 23, 2011 53.25 53.52 52.79 52.83 412,466 -0.84(-1.57%)
May 20, 2011 53.78 53.97 53.35 53.67 310,851 -0.21(-0.39%)
May 19, 2011 53.75 54.02 53.43 53.88 518,815 +0.32(+0.60%)
May 18, 2011 53.63 53.68 53.11 53.56 462,262 -0.05(-0.09%)
May 17, 2011 53.11 53.61 53.02 53.61 570,379 +0.41(+0.77%)
May 16, 2011 53.67 54.00 53.16 53.20 545,108 -0.69(-1.28%)
May 13, 2011 53.82 53.98 53.31 53.89 491,967 +0.15(+0.28%)
May 12, 2011 53.19 53.77 53.14 53.74 466,242 +0.47(+0.88%)
May 11, 2011 53.56 53.56 52.97 53.27 395,990 -0.32(-0.60%)
May 10, 2011 53.17 53.71 53.09 53.59 561,920 +0.60(+1.13%)
May 09, 2011 52.78 53.10 52.51 52.99 453,849 +0.14(+0.26%)
May 06, 2011 52.26 53.04 52.25 52.85 803,261 +1.02(+1.97%)
May 05, 2011 52.39 52.74 51.73 51.83 896,569 -0.90(-1.71%)
May 04, 2011 52.93 53.09 52.56 52.73 1,008,014 -0.13(-0.25%)
May 03, 2011 52.38 52.98 52.26 52.86 467,859 +0.38(+0.72%)
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.