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, 2015 73.31 73.68 72.12 73.10 391,369 -0.49(-0.67%)
Apr 29, 2015 73.66 73.80 72.80 73.59 173,058 -0.55(-0.74%)
Apr 28, 2015 73.44 74.24 73.14 74.14 222,173 +0.32(+0.43%)
Apr 27, 2015 74.60 74.60 73.42 73.82 324,380 -0.63(-0.85%)
Apr 24, 2015 73.83 74.97 73.58 74.45 208,993 +0.62(+0.84%)
Apr 23, 2015 73.25 74.00 73.15 73.83 188,779 +0.60(+0.82%)
Apr 22, 2015 73.11 73.46 72.51 73.23 218,397 +0.18(+0.25%)
Apr 21, 2015 73.49 73.99 72.68 73.05 224,439 -0.39(-0.53%)
Apr 20, 2015 72.49 73.96 72.49 73.44 202,684 +1.16(+1.60%)
Apr 17, 2015 71.86 72.83 71.83 72.28 182,352 -0.09(-0.12%)
Apr 16, 2015 72.48 72.58 71.52 72.37 203,141 -0.30(-0.41%)
Apr 15, 2015 72.38 73.23 72.38 72.67 302,805 +0.23(+0.32%)
Apr 14, 2015 72.20 72.97 72.16 72.44 351,968 +0.18(+0.25%)
Apr 13, 2015 72.50 72.97 72.16 72.26 164,868 -0.45(-0.62%)
Apr 10, 2015 71.89 72.92 71.75 72.71 207,866 +1.03(+1.44%)
Apr 09, 2015 72.07 72.07 71.36 71.68 246,203 -0.39(-0.54%)
Apr 08, 2015 72.26 72.41 71.71 72.07 463,789 -0.19(-0.26%)
Apr 07, 2015 72.97 72.99 72.20 72.26 267,914 -0.77(-1.05%)
Apr 06, 2015 72.68 73.63 72.68 73.03 231,303 +0.46(+0.63%)
Apr 02, 2015 72.57 72.57 72.57 0 -0.09(-0.12%)
Apr 01, 2015 71.97 72.85 71.28 72.66 256,987 +0.64(+0.89%)
Mar 31, 2015 71.81 73.12 71.74 72.02 385,788 -0.08(-0.11%)
Mar 30, 2015 72.16 72.95 71.84 72.10 227,244 +0.15(+0.21%)
Mar 27, 2015 71.76 72.68 71.70 71.95 280,285 +0.38(+0.53%)
Mar 26, 2015 71.81 72.69 71.55 71.57 443,357 -0.56(-0.78%)
Mar 25, 2015 73.02 73.60 72.13 72.13 304,884 -0.89(-1.22%)
Mar 24, 2015 73.72 74.24 73.01 73.02 296,981 -0.99(-1.34%)
Mar 23, 2015 74.43 74.69 73.97 74.01 382,740 -0.32(-0.43%)
Mar 20, 2015 73.72 74.83 73.35 74.33 1,971,456 +0.66(+0.90%)
Mar 19, 2015 73.60 74.54 73.31 73.67 368,032 -0.06(-0.08%)
Mar 18, 2015 72.05 74.19 71.75 73.73 395,782 +1.69(+2.35%)
Mar 17, 2015 72.55 73.00 71.97 72.04 291,306 -0.51(-0.70%)
Mar 16, 2015 71.25 73.48 71.25 72.55 407,466 +1.32(+1.85%)
Mar 13, 2015 71.35 71.42 70.34 71.23 339,100 -0.30(-0.42%)
Mar 12, 2015 70.86 71.82 70.79 71.53 277,821 +0.95(+1.35%)
Mar 11, 2015 71.31 71.82 70.49 70.58 377,143 -0.72(-1.01%)
Mar 10, 2015 71.47 72.54 71.29 71.30 431,805 -0.53(-0.74%)
Mar 09, 2015 71.38 72.01 71.29 71.83 332,822 +0.54(+0.76%)
Mar 06, 2015 72.33 72.33 70.97 71.29 542,982 -2.14(-2.91%)
Mar 05, 2015 72.47 73.60 72.44 73.43 371,218 +0.97(+1.34%)
Mar 04, 2015 73.90 72.05 72.46 365,005 -1.44(-1.95%)
Mar 03, 2015 74.16 73.90 536,234 +0.41(+0.56%)
Mar 02, 2015 74.43 74.47 72.77 73.49 455,023 -1.24(-1.66%)
Feb 27, 2015 74.56 75.06 74.28 74.73 309,395 +0.14(+0.19%)
Feb 26, 2015 74.53 74.59 286,730 -0.97(-1.28%)
Feb 25, 2015 77.10 77.30 75.56 75.56 310,749 -2.22(-2.85%)
Feb 24, 2015 77.64 78.33 77.49 77.78 302,161 +0.00(+0.00%)
Feb 23, 2015 77.17 77.80 77.07 77.78 183,303 +0.60(+0.78%)
Feb 20, 2015 76.74 77.24 75.97 77.18 199,449 +0.47(+0.61%)
Feb 19, 2015 77.14 77.46 76.44 76.71 197,833 -0.71(-0.92%)
Feb 18, 2015 75.53 77.44 75.36 77.42 319,550 +1.59(+2.10%)
Feb 17, 2015 75.27 76.35 74.60 75.83 618,536 +0.27(+0.36%)
Feb 13, 2015 75.56 75.56 75.56 0 -1.61(-2.09%)
Feb 12, 2015 76.76 77.25 76.16 77.17 426,446 +0.51(+0.67%)
Feb 11, 2015 78.55 78.65 76.40 76.66 324,374 -2.14(-2.72%)
Feb 10, 2015 77.20 78.84 77.20 78.80 233,582 +1.47(+1.90%)
Feb 09, 2015 78.07 78.34 76.85 77.33 198,003 -0.88(-1.13%)
Feb 06, 2015 80.97 81.08 77.70 78.21 296,289 -3.11(-3.82%)
Feb 05, 2015 80.72 81.50 80.32 81.32 270,519 +0.78(+0.97%)
Feb 04, 2015 81.16 81.45 80.34 80.54 260,063 -0.73(-0.90%)
Feb 03, 2015 81.13 81.56 80.77 81.27 286,985 -0.25(-0.31%)
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.