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 (%)
Apr 30, 2014 61.36 61.57 61.02 61.28 392,680 +0.13(+0.21%)
Apr 29, 2014 61.37 61.68 60.96 61.15 256,726 -0.11(-0.18%)
Apr 28, 2014 61.50 61.79 60.81 61.26 477,099 -0.15(-0.24%)
Apr 25, 2014 60.56 61.42 60.53 61.41 357,380 +0.88(+1.45%)
Apr 24, 2014 60.49 60.79 60.13 60.53 491,171 +0.11(+0.18%)
Apr 23, 2014 60.59 61.19 60.28 60.42 469,529 -0.22(-0.36%)
Apr 22, 2014 60.96 61.01 60.24 60.64 594,886 -0.38(-0.62%)
Apr 21, 2014 61.37 61.79 60.70 61.02 492,648 -0.35(-0.57%)
Apr 17, 2014 61.37 61.37 61.37 0 -0.65(-1.05%)
Apr 16, 2014 61.58 62.03 61.38 62.02 755,804 +0.55(+0.89%)
Apr 15, 2014 60.17 61.52 60.11 61.47 539,652 +1.30(+2.16%)
Apr 14, 2014 60.23 60.52 59.84 60.17 397,295 +0.17(+0.28%)
Apr 11, 2014 60.01 60.67 59.84 60.00 529,837 -0.23(-0.38%)
Apr 10, 2014 60.50 61.09 60.14 60.23 484,062 -0.19(-0.31%)
Apr 09, 2014 60.65 60.87 59.50 60.42 355,286 -0.13(-0.21%)
Apr 08, 2014 59.86 60.75 59.41 60.55 334,218 +0.66(+1.10%)
Apr 07, 2014 59.60 60.53 59.60 59.89 341,525 +0.07(+0.12%)
Apr 04, 2014 59.61 60.65 59.43 59.82 428,838 +0.49(+0.83%)
Apr 03, 2014 59.26 59.41 59.05 59.33 269,151 +0.11(+0.19%)
Apr 02, 2014 59.53 59.58 59.01 59.22 282,517 -0.28(-0.47%)
Apr 01, 2014 59.62 59.65 59.09 59.50 300,653 -0.15(-0.25%)
Mar 31, 2014 59.25 59.83 59.04 59.65 416,474 +0.66(+1.12%)
Mar 28, 2014 59.00 59.00 58.60 58.99 349,690 +0.21(+0.36%)
Mar 27, 2014 58.34 58.82 58.18 58.78 280,155 +0.38(+0.65%)
Mar 26, 2014 58.42 58.69 58.21 58.40 471,257 +0.11(+0.19%)
Mar 25, 2014 58.14 58.37 57.69 58.29 303,733 +0.29(+0.50%)
Mar 24, 2014 57.98 58.18 57.53 58.00 298,710 +0.14(+0.24%)
Mar 21, 2014 57.73 58.47 57.73 57.86 588,249 +0.41(+0.71%)
Mar 20, 2014 57.28 57.55 56.63 57.45 589,584 -0.04(-0.07%)
Mar 19, 2014 58.42 58.61 57.15 57.49 478,048 -0.87(-1.49%)
Mar 18, 2014 58.53 58.58 58.18 58.36 314,561 -0.17(-0.29%)
Mar 17, 2014 58.00 58.54 57.77 58.53 309,783 +0.78(+1.35%)
Mar 14, 2014 57.18 58.00 57.07 57.75 361,042 +0.47(+0.82%)
Mar 13, 2014 56.79 57.46 56.66 57.28 341,323 +0.53(+0.93%)
Mar 12, 2014 56.00 56.77 55.84 56.75 221,591 +0.65(+1.16%)
Mar 11, 2014 56.26 56.27 55.62 56.10 230,327 -0.08(-0.14%)
Mar 10, 2014 56.27 56.45 55.98 56.18 294,209 -0.07(-0.12%)
Mar 07, 2014 56.18 56.35 55.62 56.25 314,656 +0.02(+0.04%)
Mar 06, 2014 56.60 56.80 56.03 56.23 345,966 -0.48(-0.85%)
Mar 05, 2014 57.20 57.20 56.48 56.71 367,935 -0.49(-0.86%)
Mar 04, 2014 57.05 57.34 56.81 57.20 498,209 +0.71(+1.26%)
Mar 03, 2014 57.07 57.30 56.19 56.49 585,246 -0.78(-1.36%)
Feb 28, 2014 56.77 57.53 56.67 57.27 775,855 +0.67(+1.18%)
Feb 27, 2014 55.80 57.05 55.70 56.60 641,783 +0.95(+1.71%)
Feb 26, 2014 56.15 57.74 55.39 55.65 471,779 -0.82(-1.45%)
Feb 25, 2014 56.53 57.21 56.41 56.47 535,458 -0.07(-0.12%)
Feb 24, 2014 56.96 57.40 56.52 56.54 458,122 -0.19(-0.33%)
Feb 21, 2014 56.49 57.13 56.45 56.73 497,912 +0.48(+0.85%)
Feb 20, 2014 55.94 56.95 55.86 56.25 641,131 +0.42(+0.75%)
Feb 19, 2014 56.24 56.54 55.74 55.83 327,205 -0.51(-0.91%)
Feb 18, 2014 55.79 56.35 55.79 56.34 345,755 +0.65(+1.17%)
Feb 14, 2014 55.69 55.69 55.69 0 +0.46(+0.83%)
Feb 13, 2014 54.51 55.37 54.43 55.23 366,673 +0.68(+1.25%)
Feb 12, 2014 54.60 54.97 54.40 54.55 290,864 -0.06(-0.11%)
Feb 11, 2014 53.52 54.89 53.39 54.61 413,918 +0.95(+1.77%)
Feb 10, 2014 53.08 53.68 52.87 53.66 281,404 +0.47(+0.88%)
Feb 07, 2014 52.95 53.26 52.75 53.19 231,125 +0.52(+0.99%)
Feb 06, 2014 52.28 52.72 52.08 52.67 439,102 +0.39(+0.75%)
Feb 05, 2014 52.59 52.71 52.20 52.28 395,108 -0.36(-0.68%)
Feb 04, 2014 53.29 53.40 52.41 52.64 544,375 -0.52(-0.98%)
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.