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, 2010 50.42 50.92 49.58 49.61 987,177 -0.69(-1.37%)
Apr 29, 2010 50.06 50.50 49.91 50.30 814,389 +0.37(+0.74%)
Apr 28, 2010 49.36 50.16 49.08 49.93 726,349 +0.74(+1.50%)
Apr 27, 2010 49.68 50.13 49.09 49.19 627,325 -0.86(-1.72%)
Apr 26, 2010 50.17 50.55 49.82 50.05 527,598 -0.13(-0.26%)
Apr 23, 2010 49.48 50.20 49.23 50.18 466,531 +0.68(+1.37%)
Apr 22, 2010 48.92 49.56 48.66 49.50 481,212 +0.46(+0.94%)
Apr 21, 2010 48.60 49.07 48.60 49.04 432,573 +0.46(+0.95%)
Apr 20, 2010 48.44 48.62 48.28 48.58 297,641 +0.24(+0.50%)
Apr 19, 2010 48.12 48.42 48.05 48.34 589,672 -0.01(-0.02%)
Apr 16, 2010 48.89 49.09 48.13 48.35 699,043 -0.58(-1.19%)
Apr 15, 2010 48.26 48.97 48.12 48.93 916,429 +0.27(+0.55%)
Apr 14, 2010 48.00 48.71 47.90 48.66 821,610 +0.65(+1.35%)
Apr 13, 2010 47.84 48.08 47.64 48.01 532,757 +0.05(+0.10%)
Apr 12, 2010 47.70 48.09 47.69 47.96 745,015 +0.23(+0.48%)
Apr 09, 2010 47.75 47.77 47.19 47.73 642,525 +0.03(+0.06%)
Apr 08, 2010 47.85 48.19 47.58 47.70 766,200 -0.40(-0.83%)
Apr 07, 2010 48.45 48.61 47.85 48.10 722,524 -0.72(-1.47%)
Apr 06, 2010 48.03 48.85 47.93 48.82 1,493,105 +0.84(+1.75%)
Apr 05, 2010 48.12 48.18 47.90 47.98 623,194 -0.09(-0.19%)
Apr 01, 2010 48.07 48.07 48.07 0 +0.69(+1.46%)
Mar 31, 2010 47.29 47.67 46.94 47.38 536,085 -0.04(-0.08%)
Mar 30, 2010 47.29 47.67 47.09 47.42 532,277 +0.47(+1.00%)
Mar 29, 2010 46.29 47.34 46.29 46.95 777,255 +0.64(+1.38%)
Mar 26, 2010 46.03 46.43 46.00 46.31 534,211 +0.46(+1.00%)
Mar 25, 2010 46.00 46.26 45.80 45.85 656,688 -0.04(-0.09%)
Mar 24, 2010 46.21 46.26 45.80 45.89 519,385 -0.38(-0.82%)
Mar 23, 2010 46.10 46.33 45.52 46.27 836,844 +0.20(+0.43%)
Mar 22, 2010 45.87 46.40 45.69 46.07 610,410 -0.17(-0.37%)
Mar 19, 2010 46.02 46.39 45.79 46.24 1,425,533 -0.65(-1.39%)
Mar 18, 2010 47.00 47.14 46.62 46.89 438,162 +0.04(+0.09%)
Mar 17, 2010 46.48 47.25 46.24 46.85 810,159 -0.48(-1.01%)
Mar 16, 2010 46.75 47.43 46.62 47.33 594,336 +0.67(+1.44%)
Mar 15, 2010 46.27 46.72 46.26 46.66 502,380 +0.26(+0.56%)
Mar 12, 2010 46.95 46.95 46.13 46.40 452,415 -0.40(-0.85%)
Mar 11, 2010 46.53 46.80 46.40 46.80 431,416 -0.02(-0.04%)
Mar 10, 2010 46.42 46.96 46.31 46.82 619,374 +0.29(+0.62%)
Mar 09, 2010 46.04 46.59 46.04 46.53 683,314 +0.41(+0.89%)
Mar 08, 2010 46.03 46.26 45.92 46.12 543,567 +0.20(+0.44%)
Mar 05, 2010 45.69 46.10 45.61 45.92 704,774 +0.36(+0.79%)
Mar 04, 2010 45.53 45.89 45.32 45.56 508,453 +0.03(+0.07%)
Mar 03, 2010 45.40 45.86 45.37 45.53 744,825 +0.10(+0.22%)
Mar 02, 2010 44.81 45.44 44.81 45.43 706,584 +0.60(+1.34%)
Mar 01, 2010 44.26 44.86 44.23 44.83 709,980 +0.75(+1.70%)
Feb 26, 2010 44.55 45.14 44.02 44.08 899,771 -0.73(-1.63%)
Feb 25, 2010 44.33 44.94 43.99 44.81 943,240 -0.14(-0.31%)
Feb 24, 2010 45.11 45.32 44.35 44.95 813,499 -0.85(-1.86%)
Feb 23, 2010 45.71 45.99 45.45 45.80 1,301,425 -0.09(-0.20%)
Feb 22, 2010 45.94 46.55 45.74 45.89 869,078 +0.17(+0.37%)
Feb 19, 2010 44.52 45.79 44.45 45.72 1,027,217 +1.20(+2.70%)
Feb 18, 2010 43.58 44.68 43.50 44.52 787,958 +0.70(+1.60%)
Feb 17, 2010 42.88 44.08 42.74 43.82 2,664,745 +1.34(+3.15%)
Feb 16, 2010 41.11 42.57 41.11 42.48 853,046 +1.32(+3.21%)
Feb 12, 2010 41.16 41.16 41.16 0 -0.42(-1.01%)
Feb 11, 2010 40.86 41.60 40.53 41.58 379,422 +0.56(+1.37%)
Feb 10, 2010 41.10 41.28 40.66 41.02 369,399 -0.08(-0.19%)
Feb 09, 2010 41.22 41.76 40.96 41.10 526,916 +0.10(+0.24%)
Feb 08, 2010 41.22 41.38 40.76 41.00 512,558 -0.28(-0.68%)
Feb 05, 2010 41.70 41.70 40.73 41.28 889,263 -0.49(-1.17%)
Feb 04, 2010 42.31 42.38 41.72 41.77 664,878 -0.82(-1.93%)
Feb 03, 2010 42.51 42.71 42.10 42.59 602,192 -0.04(-0.09%)
Feb 02, 2010 42.17 42.65 41.74 42.63 775,159 +0.46(+1.09%)
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.