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 (%)
Aug 31, 2010 48.34 48.70 47.96 48.43 4,800 +0.05(+0.10%)
Aug 30, 2010 48.91 49.30 48.38 48.38 396,941 -0.70(-1.43%)
Aug 27, 2010 49.25 49.30 48.42 49.08 837,301 -0.58(-1.17%)
Aug 26, 2010 49.46 49.75 49.05 49.66 852,447 +0.32(+0.65%)
Aug 25, 2010 48.67 49.44 48.51 49.34 7,776 +0.31(+0.63%)
Aug 24, 2010 48.49 49.38 48.34 49.03 102 +0.26(+0.53%)
Aug 23, 2010 49.20 49.56 48.76 48.77 565,205 -0.16(-0.33%)
Aug 20, 2010 48.31 49.09 48.05 48.93 574,701 +0.22(+0.45%)
Aug 19, 2010 49.05 49.38 48.29 48.71 102 -0.49(-1.00%)
Aug 18, 2010 49.24 49.31 48.61 49.20 458,671 -0.15(-0.30%)
Aug 17, 2010 49.03 49.65 48.73 49.35 583,180 +0.73(+1.50%)
Aug 16, 2010 48.31 48.78 47.82 48.62 513,599 +0.18(+0.37%)
Aug 13, 2010 48.44 48.88 47.88 48.44 650,324 +0.35(+0.73%)
Aug 12, 2010 48.08 48.30 47.70 48.09 977,637 -0.49(-1.01%)
Aug 11, 2010 49.00 49.39 48.54 48.58 865,539 -1.49(-2.98%)
Aug 10, 2010 49.43 50.29 49.11 50.07 755,392 +0.42(+0.85%)
Aug 09, 2010 49.44 49.86 49.32 49.65 591,704 +0.52(+1.06%)
Aug 06, 2010 49.13 49.43 48.57 49.13 634,393 -0.31(-0.63%)
Aug 05, 2010 48.68 49.63 48.60 49.44 566,337 +0.64(+1.31%)
Aug 04, 2010 48.54 48.88 48.20 48.80 578,547 +0.17(+0.35%)
Aug 03, 2010 48.31 48.76 48.18 48.63 589,059 +0.29(+0.60%)
Aug 02, 2010 47.82 48.49 47.82 48.34 791,005 +0.99(+2.09%)
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%)
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.