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 30, 2008 51.39 51.39 49.29 49.94 594,464 -0.52(-1.03%)
Sep 29, 2008 52.27 52.75 50.19 50.46 793,983 -2.36(-4.47%)
Sep 27, 2008 52.40 53.20 51.99 52.82 0 +0.00(+0.00%)
Sep 26, 2008 52.40 53.20 51.99 52.82 0 -0.15(-0.28%)
Sep 25, 2008 51.89 53.25 51.68 52.97 439,600 +1.17(+2.26%)
Sep 24, 2008 51.27 51.96 50.81 51.80 541,654 +0.46(+0.90%)
Sep 23, 2008 51.20 52.27 50.91 51.34 469,832 -0.40(-0.77%)
Sep 22, 2008 52.49 53.00 51.55 51.74 495,900 -1.12(-2.12%)
Sep 19, 2008 51.80 53.18 51.01 52.86 0 +1.26(+2.44%)
Sep 18, 2008 49.60 52.15 49.16 51.60 1,216,791 +2.55(+5.20%)
Sep 17, 2008 50.75 51.67 48.88 49.05 1,059,238 -2.06(-4.03%)
Sep 16, 2008 52.40 52.45 49.33 51.11 1,317,850 -1.49(-2.83%)
Sep 15, 2008 52.59 53.92 52.26 52.60 534,966 -0.84(-1.57%)
Sep 12, 2008 53.09 53.70 52.84 53.44 459,810 +0.24(+0.45%)
Sep 11, 2008 51.79 53.22 51.24 53.20 558,366 +1.23(+2.37%)
Sep 10, 2008 52.22 52.75 51.82 51.97 596,217 +0.00(+0.00%)
Sep 09, 2008 52.05 52.72 51.93 51.97 634,216 -0.37(-0.71%)
Sep 08, 2008 51.31 52.61 51.28 52.34 564,884 +1.42(+2.79%)
Sep 06, 2008 50.85 51.03 50.50 50.92 0 +0.00(+0.00%)
Sep 05, 2008 50.85 51.03 50.50 50.92 0 -0.19(-0.37%)
Sep 04, 2008 51.81 51.82 50.82 51.11 504,114 -0.74(-1.43%)
Sep 03, 2008 51.97 52.16 51.43 51.85 671,073 -0.18(-0.35%)
Sep 02, 2008 52.75 53.00 51.84 52.03 543,596 -0.24(-0.46%)
Aug 30, 2008 52.70 53.00 52.15 52.27 0 +0.00(+0.00%)
Aug 29, 2008 52.70 53.00 52.15 52.27 343,946 -0.70(-1.32%)
Aug 28, 2008 52.13 52.98 52.13 52.97 397,096 +0.70(+1.34%)
Aug 27, 2008 52.15 52.52 51.78 52.27 371,853 -0.37(-0.70%)
Aug 26, 2008 52.28 52.69 51.88 52.64 408,416 +0.43(+0.82%)
Aug 25, 2008 52.36 52.69 51.80 52.21 367,075 -0.39(-0.74%)
Aug 23, 2008 52.43 52.91 52.38 52.60 0 +0.00(+0.00%)
Aug 22, 2008 52.43 52.91 52.38 52.60 298,271 +0.38(+0.73%)
Aug 21, 2008 51.75 52.42 51.75 52.22 288,493 -0.02(-0.04%)
Aug 20, 2008 51.75 52.38 51.75 52.24 403,540 +0.34(+0.66%)
Aug 19, 2008 51.91 52.24 51.53 51.90 416,169 +0.08(+0.15%)
Aug 18, 2008 51.32 51.92 51.20 51.82 407,842 +0.53(+1.03%)
Aug 16, 2008 50.76 51.72 50.64 51.29 0 +0.00(+0.00%)
Aug 15, 2008 50.76 51.72 50.64 51.29 0 +0.57(+1.12%)
Aug 14, 2008 50.86 51.27 50.24 50.72 437,394 -0.14(-0.28%)
Aug 13, 2008 51.21 51.21 50.30 50.86 373,788 -0.05(-0.10%)
Aug 12, 2008 51.00 51.31 50.76 50.91 380,588 -0.27(-0.53%)
Aug 11, 2008 50.94 51.34 50.21 51.18 422,985 +0.50(+0.99%)
Aug 08, 2008 50.77 50.86 50.06 50.68 732,361 -0.18(-0.35%)
Aug 07, 2008 52.43 52.43 50.71 50.86 776,766 -1.57(-2.99%)
Aug 06, 2008 52.39 53.60 52.16 52.43 702,963 +0.12(+0.23%)
Aug 05, 2008 50.76 52.43 50.32 52.31 692,968 +2.03(+4.04%)
Aug 04, 2008 50.17 50.65 49.92 50.28 435,043 +0.41(+0.82%)
Aug 01, 2008 51.09 51.33 49.82 49.87 296,727 -1.19(-2.33%)
Jul 31, 2008 50.75 51.33 50.49 51.06 354,757 +0.10(+0.20%)
Jul 30, 2008 50.38 51.00 50.22 50.96 266,049 +0.60(+1.19%)
Jul 29, 2008 50.36 50.47 49.64 50.36 404,081 +0.66(+1.33%)
Jul 28, 2008 49.50 50.09 49.34 49.70 254,273 +0.02(+0.04%)
Jul 25, 2008 50.05 50.34 49.50 49.68 292,272 -0.33(-0.66%)
Jul 24, 2008 50.04 50.43 49.68 50.01 260,960 -0.20(-0.40%)
Jul 23, 2008 50.39 50.50 49.60 50.21 457,987 -0.22(-0.44%)
Jul 22, 2008 50.29 51.05 50.17 50.43 381,115 +0.19(+0.38%)
Jul 21, 2008 49.62 50.57 49.43 50.24 460,197 +0.49(+0.98%)
Jul 18, 2008 49.84 50.78 49.05 49.75 577,454 -0.24(-0.48%)
Jul 17, 2008 51.25 51.25 49.56 49.99 493,184 -1.01(-1.98%)
Jul 16, 2008 51.68 51.86 50.70 51.00 455,770 -0.68(-1.32%)
Jul 15, 2008 51.92 52.19 51.28 51.68 457,315 -0.30(-0.58%)
Jul 14, 2008 52.43 52.66 51.79 51.98 495,208 -0.24(-0.46%)
Jul 11, 2008 51.92 52.89 51.65 52.22 613,829 +0.02(+0.04%)
Jul 10, 2008 52.15 52.49 51.84 52.20 369,430 +0.10(+0.19%)
Jul 09, 2008 51.58 52.45 51.40 52.10 355,827 +0.63(+1.22%)
Jul 08, 2008 50.61 51.53 50.61 51.47 442,786 +0.73(+1.44%)
Jul 07, 2008 50.86 51.14 50.44 50.74 674,509 -0.01(-0.02%)
Jul 04, 2008 51.29 51.57 50.51 50.75 546,129 +0.00(+0.00%)
Jul 03, 2008 51.29 51.57 50.51 50.75 546,129 -0.36(-0.70%)
Jul 02, 2008 51.29 51.90 51.10 51.11 357,802 -0.17(-0.33%)
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.