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, 2011 49.90 50.30 49.75 50.07 435,501 +0.33(+0.66%)
Aug 30, 2011 49.88 50.20 49.67 49.74 682,639 -0.14(-0.28%)
Aug 29, 2011 49.34 49.88 49.13 49.88 542,224 +0.46(+0.93%)
Aug 26, 2011 48.93 49.84 47.89 49.42 906,598 +0.18(+0.37%)
Aug 25, 2011 50.24 50.31 48.92 49.24 513,853 -0.87(-1.74%)
Aug 24, 2011 49.01 50.33 48.92 50.11 732,698 +1.00(+2.04%)
Aug 23, 2011 47.90 49.12 47.51 49.11 777,361 +1.20(+2.50%)
Aug 22, 2011 48.63 48.75 47.68 47.91 843,716 +0.05(+0.10%)
Aug 19, 2011 47.75 48.42 47.62 47.86 834,550 -0.37(-0.77%)
Aug 18, 2011 48.37 48.78 47.74 48.23 844,133 -0.99(-2.01%)
Aug 17, 2011 49.05 49.91 48.98 49.22 629,269 +0.41(+0.84%)
Aug 16, 2011 48.64 48.99 48.20 48.81 690,037 -0.27(-0.55%)
Aug 15, 2011 47.21 49.14 47.21 49.08 640,819 +2.11(+4.49%)
Aug 12, 2011 47.28 47.54 46.63 46.97 771,611 -0.02(-0.04%)
Aug 11, 2011 44.59 47.49 44.42 46.99 919,573 +2.52(+5.67%)
Aug 10, 2011 44.88 45.52 44.40 44.47 1,660,841 -1.16(-2.54%)
Aug 09, 2011 46.68 45.64 42.76 45.63 1,762,834 +1.77(+4.04%)
Aug 08, 2011 46.68 46.87 43.78 43.86 1,325,352 -3.72(-7.82%)
Aug 05, 2011 47.78 47.89 46.11 47.58 1,207,641 +0.20(+0.42%)
Aug 04, 2011 48.45 49.09 47.37 47.38 817,335 -1.75(-3.56%)
Aug 03, 2011 49.22 49.41 48.30 49.13 605,090 -0.18(-0.37%)
Aug 02, 2011 50.03 50.25 49.30 49.31 793,856 -1.00(-1.99%)
Aug 01, 2011 50.74 50.82 50.10 50.31 588,279 +0.10(+0.20%)
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%)
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.