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, 2014 67.04 67.39 65.51 65.56 1,159,915 -1.98(-2.93%)
Jul 30, 2014 68.95 69.24 67.26 67.54 486,672 -1.49(-2.16%)
Jul 29, 2014 69.86 70.09 69.03 69.03 287,870 -0.95(-1.36%)
Jul 28, 2014 68.63 70.06 68.63 69.98 262,963 +1.13(+1.64%)
Jul 25, 2014 69.46 69.64 68.74 68.85 182,959 -0.64(-0.92%)
Jul 24, 2014 69.21 69.59 69.02 69.49 237,402 +0.32(+0.46%)
Jul 23, 2014 69.00 69.29 68.91 69.17 299,472 +0.10(+0.14%)
Jul 22, 2014 69.31 69.44 68.98 69.07 316,881 +0.00(+0.00%)
Jul 21, 2014 69.06 69.36 68.84 69.07 224,579 -0.07(-0.10%)
Jul 18, 2014 68.84 69.35 68.50 69.14 346,019 +0.56(+0.82%)
Jul 17, 2014 68.98 69.37 68.55 68.58 328,619 -0.56(-0.81%)
Jul 16, 2014 68.98 69.24 68.60 69.14 190,290 +0.25(+0.36%)
Jul 15, 2014 68.43 69.11 68.43 68.89 276,610 +0.19(+0.28%)
Jul 14, 2014 69.24 69.39 68.62 68.70 274,039 -0.53(-0.77%)
Jul 11, 2014 69.46 69.86 69.10 69.23 267,827 -0.51(-0.73%)
Jul 10, 2014 68.81 69.85 68.64 69.74 279,607 +0.46(+0.66%)
Jul 09, 2014 69.87 69.90 69.00 69.28 477,815 -0.28(-0.40%)
Jul 08, 2014 68.77 69.65 68.77 69.56 524,302 +0.60(+0.87%)
Jul 07, 2014 68.13 69.14 68.13 68.96 656,146 +0.46(+0.67%)
Jul 03, 2014 68.50 68.50 68.50 0 -0.60(-0.87%)
Jul 02, 2014 70.08 70.26 68.75 69.10 712,376 -1.23(-1.75%)
Jul 01, 2014 71.00 71.10 70.28 70.33 455,067 -0.80(-1.12%)
Jun 30, 2014 70.68 71.35 70.55 71.13 968,487 +0.21(+0.30%)
Jun 27, 2014 70.00 70.94 69.87 70.92 816,749 +0.69(+0.98%)
Jun 26, 2014 69.50 70.23 69.33 70.23 1,265,517 +0.90(+1.30%)
Jun 25, 2014 69.03 69.58 68.83 69.33 1,334,383 +0.06(+0.09%)
Jun 24, 2014 68.40 69.49 67.93 69.27 2,366,768 +0.92(+1.35%)
Jun 23, 2014 68.01 70.61 67.92 68.35 7,842,370 +7.40(+12.14%)
Jun 20, 2014 60.76 61.04 60.48 60.95 945,979 +0.15(+0.25%)
Jun 19, 2014 60.20 61.00 60.16 60.80 508,072 +0.59(+0.98%)
Jun 18, 2014 58.65 60.23 58.65 60.21 398,936 +1.70(+2.91%)
Jun 17, 2014 58.61 58.81 58.28 58.51 403,838 -0.14(-0.24%)
Jun 16, 2014 57.68 58.78 57.56 58.65 611,257 +0.95(+1.65%)
Jun 13, 2014 57.55 57.81 57.13 57.70 293,660 +0.17(+0.30%)
Jun 12, 2014 57.16 57.60 56.46 57.53 254,667 +0.37(+0.65%)
Jun 11, 2014 57.68 57.80 57.14 57.16 270,564 -0.66(-1.14%)
Jun 10, 2014 57.92 58.11 57.66 57.82 194,647 -0.67(-1.15%)
Jun 06, 2014 58.78 58.94 58.37 58.49 300,140 -0.28(-0.48%)
Jun 05, 2014 58.00 58.89 58.00 58.77 324,616 +0.80(+1.38%)
Jun 04, 2014 57.72 57.97 57.47 57.97 342,324 +0.12(+0.21%)
Jun 03, 2014 57.51 58.02 57.41 57.85 411,970 +0.25(+0.43%)
Jun 02, 2014 57.88 58.10 57.57 57.60 366,608 -0.39(-0.67%)
May 30, 2014 57.36 58.05 57.27 57.99 445,160 +0.65(+1.13%)
May 29, 2014 57.24 57.41 56.94 57.34 392,419 +0.11(+0.19%)
May 28, 2014 57.77 57.90 57.03 57.23 580,244 -1.09(-1.87%)
May 27, 2014 58.23 58.42 57.95 58.32 413,448 +0.51(+0.88%)
May 23, 2014 57.81 57.81 57.81 0 -0.34(-0.58%)
May 22, 2014 57.68 58.33 57.44 58.15 235,368 +0.45(+0.78%)
May 21, 2014 57.54 57.71 57.16 57.70 498,626 +0.36(+0.63%)
May 20, 2014 57.36 57.69 56.86 57.34 397,878 +0.08(+0.14%)
May 19, 2014 57.59 57.59 56.91 57.26 491,152 -0.33(-0.57%)
May 16, 2014 57.23 57.67 57.00 57.59 423,600 +0.30(+0.52%)
May 15, 2014 57.76 57.94 57.19 57.29 345,587 -0.47(-0.81%)
May 14, 2014 57.56 58.11 57.29 57.76 321,485 +0.38(+0.66%)
May 13, 2014 57.76 57.99 57.23 57.38 377,608 -0.15(-0.26%)
May 12, 2014 58.23 58.32 57.48 57.53 387,175 -0.59(-1.02%)
May 09, 2014 58.81 59.02 57.97 58.12 447,290 -0.82(-1.39%)
May 08, 2014 59.30 59.51 58.83 58.94 294,681 -0.37(-0.62%)
May 07, 2014 58.31 59.31 58.26 59.31 387,789 +1.12(+1.92%)
May 06, 2014 58.47 58.69 58.17 58.19 492,295 -0.37(-0.63%)
May 05, 2014 58.06 58.73 57.90 58.56 459,253 +0.27(+0.46%)
May 02, 2014 60.51 60.66 58.27 58.29 981,331 -3.05(-4.97%)
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.