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, 2012 52.10 52.35 51.79 52.20 324,849 -0.07(-0.13%)
Sep 27, 2012 52.89 53.08 52.13 52.27 307,272 -0.60(-1.13%)
Sep 26, 2012 52.71 53.28 52.65 52.87 386,255 +0.24(+0.46%)
Sep 25, 2012 52.68 52.97 52.57 52.63 368,589 -0.02(-0.04%)
Sep 24, 2012 52.48 52.80 52.47 52.65 640,668 +0.18(+0.34%)
Sep 21, 2012 52.90 52.90 52.41 52.47 631,985 -0.29(-0.55%)
Sep 20, 2012 52.92 52.94 52.44 52.76 590,902 -0.14(-0.26%)
Sep 19, 2012 52.86 53.08 52.61 52.90 413,929 +0.00(+0.00%)
Sep 18, 2012 53.18 53.28 52.85 52.90 481,834 -0.36(-0.68%)
Sep 17, 2012 53.44 53.56 52.98 53.26 318,987 -0.22(-0.41%)
Sep 14, 2012 53.67 53.95 53.25 53.48 285,255 -0.38(-0.71%)
Sep 13, 2012 53.45 54.05 53.43 53.86 631,815 +0.49(+0.92%)
Sep 12, 2012 54.22 54.22 53.26 53.37 575,769 -0.88(-1.62%)
Sep 11, 2012 54.24 54.50 54.21 54.25 283,919 -0.01(-0.02%)
Sep 10, 2012 54.39 54.51 54.04 54.26 294,978 -0.03(-0.06%)
Sep 07, 2012 54.60 54.73 54.18 54.29 192,107 -0.45(-0.82%)
Sep 06, 2012 54.20 54.74 54.06 54.74 362,278 +0.78(+1.45%)
Sep 05, 2012 54.48 54.54 53.91 53.96 273,185 -0.38(-0.70%)
Sep 04, 2012 53.99 54.50 53.88 54.34 535,265 +0.35(+0.65%)
Aug 31, 2012 54.43 54.57 53.93 53.99 529,577 -0.20(-0.37%)
Aug 30, 2012 54.34 54.52 54.07 54.19 261,126 -0.41(-0.75%)
Aug 29, 2012 54.65 54.82 54.46 54.60 389,721 -0.75(-1.36%)
Aug 27, 2012 55.32 55.44 54.97 55.35 553,703 +0.03(+0.05%)
Aug 24, 2012 55.18 55.44 55.04 55.32 346,787 +0.14(+0.25%)
Aug 23, 2012 55.90 55.90 55.08 55.18 546,751 -0.71(-1.27%)
Aug 22, 2012 56.25 56.52 55.75 55.89 308,008 -0.40(-0.71%)
Aug 21, 2012 56.66 56.89 56.24 56.29 336,409 -0.42(-0.74%)
Aug 20, 2012 56.57 56.86 56.37 56.71 442,532 -0.07(-0.12%)
Aug 17, 2012 57.00 57.31 56.61 56.78 476,570 -0.23(-0.40%)
Aug 16, 2012 57.46 57.49 56.90 57.01 475,864 -0.52(-0.90%)
Aug 15, 2012 58.10 58.28 57.51 57.53 420,748 -0.76(-1.30%)
Aug 14, 2012 58.52 58.68 58.15 58.29 291,584 +0.05(+0.09%)
Aug 13, 2012 58.16 58.59 57.81 58.24 495,030 -0.16(-0.27%)
Aug 11, 2012 58.50 58.77 58.15 58.40 533,536 +0.00(+0.00%)
Aug 10, 2012 58.50 58.77 58.15 58.40 533,536 -0.40(-0.68%)
Aug 09, 2012 60.55 60.55 58.31 58.80 1,117,343 -2.35(-3.84%)
Aug 08, 2012 60.94 61.15 60.61 61.15 288,105 +0.05(+0.08%)
Aug 07, 2012 61.46 61.68 61.03 61.10 264,546 -0.20(-0.33%)
Aug 06, 2012 61.43 61.80 61.00 61.30 264,517 +0.14(+0.23%)
Aug 03, 2012 60.91 61.20 60.59 61.16 275,604 +0.96(+1.59%)
Aug 02, 2012 60.23 60.37 59.56 60.20 261,145 -0.29(-0.48%)
Aug 01, 2012 60.79 61.92 60.40 60.49 495,489 -0.05(-0.08%)
Jul 31, 2012 61.12 61.16 60.50 60.54 294,372 -0.57(-0.93%)
Jul 30, 2012 60.63 61.20 60.46 61.11 250,537 +0.31(+0.51%)
Jul 27, 2012 60.22 60.91 59.94 60.80 243,943 +0.90(+1.50%)
Jul 26, 2012 59.66 60.08 59.40 59.90 391,305 +0.88(+1.49%)
Jul 25, 2012 59.30 59.59 58.95 59.02 350,539 -0.15(-0.25%)
Jul 24, 2012 59.57 59.64 58.86 59.17 407,522 -0.48(-0.80%)
Jul 23, 2012 59.72 59.90 59.31 59.65 252,328 -0.40(-0.67%)
Jul 20, 2012 59.62 60.17 59.22 60.05 466,843 +0.31(+0.52%)
Jul 19, 2012 59.32 59.95 58.94 59.74 361,521 +0.40(+0.67%)
Jul 18, 2012 58.74 59.42 58.51 59.34 378,763 +0.47(+0.80%)
Jul 17, 2012 58.64 59.08 58.37 58.87 215,852 +0.27(+0.46%)
Jul 16, 2012 58.57 58.86 58.37 58.60 384,618 +0.04(+0.07%)
Jul 14, 2012 58.20 58.61 58.05 58.56 347,048 +0.00(+0.00%)
Jul 13, 2012 58.20 58.61 58.05 58.56 347,048 +0.74(+1.28%)
Jul 12, 2012 57.49 58.06 57.36 57.82 324,467 +0.14(+0.24%)
Jul 11, 2012 57.25 57.72 57.19 57.68 281,734 +0.33(+0.58%)
Jul 10, 2012 57.21 57.66 57.17 57.35 180,900 +0.12(+0.21%)
Jul 09, 2012 57.41 57.71 56.95 57.23 259,287 -0.30(-0.52%)
Jul 06, 2012 56.96 57.60 56.82 57.53 239,577 +0.25(+0.44%)
Jul 05, 2012 57.73 57.73 57.28 57.28 320,318 -0.39(-0.68%)
Jul 03, 2012 57.73 57.77 57.30 57.67 175,978 -0.05(-0.09%)
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.