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 (%)
Sep 28, 2007 51.74 52.00 51.05 51.23 244,700 -0.56(-1.08%)
Sep 27, 2007 52.59 52.59 51.75 51.79 428,600 -0.39(-0.75%)
Sep 26, 2007 51.99 52.32 51.70 52.18 292,200 +0.55(+1.07%)
Sep 25, 2007 51.67 51.90 51.36 51.63 181,700 -0.18(-0.35%)
Sep 24, 2007 51.75 52.02 51.55 51.81 410,700 -0.42(-0.80%)
Sep 21, 2007 52.64 53.00 52.00 52.23 489,100 +0.16(+0.31%)
Sep 20, 2007 52.39 52.39 51.90 52.07 214,000 -0.24(-0.46%)
Sep 19, 2007 52.22 52.47 51.89 52.31 399,200 +0.41(+0.79%)
Sep 18, 2007 51.00 52.06 50.87 51.90 339,800 +0.98(+1.92%)
Sep 17, 2007 51.43 51.43 50.51 50.92 271,800 -0.21(-0.41%)
Sep 14, 2007 50.89 51.33 50.79 51.13 323,800 +0.24(+0.47%)
Sep 13, 2007 50.87 50.94 50.31 50.89 317,500 +0.41(+0.81%)
Sep 12, 2007 50.13 50.80 50.12 50.48 325,200 +0.12(+0.24%)
Sep 11, 2007 50.06 50.41 50.01 50.36 284,900 +0.30(+0.60%)
Sep 10, 2007 50.31 50.67 49.77 50.06 431,900 -0.39(-0.77%)
Sep 07, 2007 50.20 50.55 49.72 50.45 577,500 -0.33(-0.65%)
Sep 06, 2007 50.39 50.78 50.00 50.78 356,300 +0.39(+0.77%)
Sep 05, 2007 50.25 50.70 49.65 50.39 511,100 -0.21(-0.42%)
Sep 04, 2007 50.14 50.81 50.14 50.60 284,000 +0.43(+0.86%)
Aug 31, 2007 50.40 50.57 49.90 50.17 416,000 -0.07(-0.14%)
Aug 30, 2007 50.40 50.58 49.47 50.24 548,600 -0.51(-1.00%)
Aug 29, 2007 50.27 50.77 49.58 50.75 410,700 +0.48(+0.95%)
Aug 28, 2007 50.44 51.32 50.21 50.27 543,000 -0.18(-0.36%)
Aug 27, 2007 52.04 52.04 50.40 50.45 422,900 -1.79(-3.43%)
Aug 24, 2007 51.91 52.26 51.25 52.24 251,200 +0.49(+0.95%)
Aug 23, 2007 51.64 52.12 51.37 51.75 382,900 +0.11(+0.21%)
Aug 22, 2007 50.50 51.71 50.35 51.64 583,700 +1.03(+2.04%)
Aug 21, 2007 50.22 50.90 49.92 50.61 332,700 +0.39(+0.78%)
Aug 20, 2007 50.48 51.39 49.67 50.22 349,100 -0.66(-1.30%)
Aug 17, 2007 50.96 51.64 49.45 50.88 499,300 +1.19(+2.39%)
Aug 16, 2007 49.27 49.93 48.10 49.69 542,600 +0.42(+0.85%)
Aug 15, 2007 49.79 50.52 49.09 49.27 494,200 -0.52(-1.04%)
Aug 14, 2007 50.60 50.60 49.35 49.79 454,000 -0.59(-1.17%)
Aug 13, 2007 51.00 52.24 49.67 50.38 707,300 +0.07(+0.14%)
Aug 10, 2007 51.22 52.46 49.68 50.31 1,025,400 -0.58(-1.14%)
Aug 09, 2007 53.99 55.25 50.89 50.89 1,451,500 -2.93(-5.44%)
Aug 08, 2007 51.00 53.86 51.00 53.82 1,843,500 +0.67(+1.26%)
Aug 07, 2007 50.83 53.31 50.54 53.15 934,600 +1.99(+3.89%)
Aug 06, 2007 49.75 51.16 49.06 51.16 669,900 +1.44(+2.90%)
Aug 03, 2007 50.46 51.12 49.70 49.72 631,000 -1.40(-2.74%)
Aug 02, 2007 50.96 51.36 50.36 51.12 744,300 +0.16(+0.31%)
Aug 01, 2007 49.70 51.19 49.70 50.96 638,600 +1.47(+2.97%)
Jul 31, 2007 50.04 50.48 49.41 49.49 611,200 -0.12(-0.24%)
Jul 30, 2007 49.35 49.75 48.57 49.61 910,100 +0.55(+1.12%)
Jul 27, 2007 49.90 50.19 49.06 49.06 697,700 -0.81(-1.62%)
Jul 26, 2007 50.78 50.78 49.41 49.87 540,500 -1.00(-1.97%)
Jul 25, 2007 51.00 51.68 50.12 50.87 502,800 +0.14(+0.28%)
Jul 24, 2007 52.40 52.62 50.65 50.73 457,800 -1.77(-3.37%)
Jul 23, 2007 53.00 53.41 52.32 52.50 542,600 +0.77(+1.49%)
Jul 20, 2007 52.03 52.11 51.59 51.73 879,500 -0.40(-0.77%)
Jul 19, 2007 51.30 52.31 51.29 52.13 464,800 +1.02(+2.00%)
Jul 18, 2007 50.21 51.24 50.00 51.11 690,800 +0.86(+1.71%)
Jul 17, 2007 50.50 50.83 50.16 50.25 425,900 -0.19(-0.38%)
Jul 16, 2007 51.36 51.52 50.37 50.44 502,000 -1.14(-2.21%)
Jul 13, 2007 50.98 51.64 50.72 51.58 255,600 +0.78(+1.54%)
Jul 12, 2007 50.17 50.80 50.01 50.80 494,100 +0.53(+1.05%)
Jul 11, 2007 50.02 50.41 49.95 50.27 437,600 +0.34(+0.68%)
Jul 10, 2007 50.32 50.86 49.87 49.93 543,100 -0.56(-1.11%)
Jul 09, 2007 50.55 50.84 50.32 50.49 215,000 +0.03(+0.06%)
Jul 06, 2007 50.96 50.96 50.31 50.46 295,600 -0.43(-0.84%)
Jul 05, 2007 50.85 51.45 50.15 50.89 349,500 -0.17(-0.33%)
Jul 03, 2007 51.75 51.75 50.84 51.06 283,600 -0.40(-0.78%)
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.