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, 2013 62.87 63.17 62.30 62.80 567,113 -0.12(-0.19%)
Jul 30, 2013 62.98 63.28 62.63 62.92 248,706 +0.13(+0.21%)
Jul 29, 2013 62.70 62.98 62.54 62.79 188,977 -0.02(-0.03%)
Jul 26, 2013 62.35 62.86 62.07 62.81 189,594 +0.17(+0.27%)
Jul 25, 2013 61.98 62.67 61.98 62.64 162,040 +0.55(+0.89%)
Jul 24, 2013 62.87 62.87 61.87 62.09 311,059 -0.83(-1.32%)
Jul 23, 2013 62.34 62.95 62.11 62.92 302,971 +0.61(+0.98%)
Jul 22, 2013 62.42 62.73 62.17 62.31 196,757 -0.10(-0.16%)
Jul 19, 2013 62.48 62.48 62.09 62.41 237,513 +0.02(+0.03%)
Jul 18, 2013 61.69 62.41 61.58 62.39 336,422 +0.88(+1.43%)
Jul 17, 2013 61.48 61.63 61.10 61.51 198,086 +0.20(+0.33%)
Jul 16, 2013 61.45 61.56 61.01 61.31 240,899 -0.09(-0.15%)
Jul 15, 2013 60.45 61.58 60.20 61.40 308,961 +1.00(+1.66%)
Jul 12, 2013 60.20 60.48 59.90 60.40 161,667 +0.16(+0.27%)
Jul 11, 2013 59.95 60.29 59.78 60.24 292,333 +0.76(+1.28%)
Jul 10, 2013 58.92 59.48 58.58 59.48 464,832 +0.46(+0.78%)
Jul 09, 2013 58.55 59.03 58.29 59.02 304,179 +0.70(+1.20%)
Jul 08, 2013 57.41 58.41 57.41 58.32 319,850 +1.02(+1.78%)
Jul 05, 2013 57.76 57.89 56.50 57.30 272,512 -0.33(-0.57%)
Jul 03, 2013 57.35 57.80 57.28 57.63 144,963 +0.00(+0.00%)
Jul 02, 2013 57.66 58.24 57.39 57.63 264,675 -0.09(-0.16%)
Jul 01, 2013 58.63 58.94 57.35 57.72 442,924 -0.81(-1.38%)
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%)
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.