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, 2012 54.44 54.70 54.13 54.64 424,584 +0.22(+0.40%)
Apr 27, 2012 54.33 54.53 54.15 54.42 331,990 +0.20(+0.37%)
Apr 26, 2012 53.84 54.32 53.73 54.22 354,921 +0.35(+0.65%)
Apr 25, 2012 53.77 54.09 53.60 53.87 497,441 +0.38(+0.71%)
Apr 24, 2012 52.92 53.55 52.85 53.49 564,093 +0.50(+0.94%)
Apr 23, 2012 52.90 53.05 52.71 52.99 427,978 -0.21(-0.39%)
Apr 20, 2012 52.56 53.31 52.52 53.20 617,371 +0.76(+1.45%)
Apr 19, 2012 52.47 52.77 52.13 52.44 426,640 -0.03(-0.06%)
Apr 18, 2012 52.55 52.76 52.37 52.47 297,800 -0.31(-0.59%)
Apr 17, 2012 52.45 52.88 52.03 52.78 452,961 +0.57(+1.09%)
Apr 16, 2012 51.93 52.43 51.89 52.21 453,225 +0.46(+0.89%)
Apr 13, 2012 51.77 52.42 51.60 51.75 694,831 -0.01(-0.02%)
Apr 12, 2012 51.32 51.89 51.06 51.76 614,956 +0.54(+1.05%)
Apr 11, 2012 51.70 51.74 51.02 51.22 546,774 -0.09(-0.18%)
Apr 10, 2012 52.01 52.06 50.89 51.31 584,652 -0.76(-1.46%)
Apr 09, 2012 51.70 52.28 51.70 52.07 599,969 -0.15(-0.29%)
Apr 05, 2012 52.75 52.82 52.01 52.22 494,676 -0.69(-1.30%)
Apr 04, 2012 52.98 53.12 52.76 52.91 327,803 -0.42(-0.79%)
Apr 03, 2012 53.33 53.46 52.87 53.33 424,347 -0.08(-0.15%)
Apr 02, 2012 53.01 53.65 52.79 53.41 451,834 +0.42(+0.79%)
Mar 30, 2012 53.05 53.24 52.83 52.99 440,377 +0.14(+0.26%)
Mar 29, 2012 52.70 52.90 52.25 52.85 293,753 -0.05(-0.09%)
Mar 28, 2012 53.32 53.40 52.58 52.90 279,695 -0.38(-0.71%)
Mar 27, 2012 53.05 53.47 52.94 53.28 392,533 +0.22(+0.41%)
Mar 26, 2012 53.08 53.35 52.82 53.06 352,281 +0.36(+0.68%)
Mar 23, 2012 52.64 52.81 52.46 52.70 249,148 +0.10(+0.19%)
Mar 22, 2012 52.57 52.88 52.40 52.60 388,127 -0.30(-0.57%)
Mar 21, 2012 53.16 53.35 52.85 52.90 298,932 -0.18(-0.34%)
Mar 20, 2012 52.61 53.16 52.55 53.08 449,624 +0.34(+0.64%)
Mar 19, 2012 52.99 53.36 52.66 52.74 310,213 -0.26(-0.49%)
Mar 16, 2012 53.11 53.17 52.69 53.00 627,475 -0.11(-0.21%)
Mar 15, 2012 53.16 53.36 52.83 53.11 515,584 -0.05(-0.09%)
Mar 14, 2012 54.13 54.16 53.03 53.16 490,138 -0.97(-1.79%)
Mar 13, 2012 54.22 54.30 53.82 54.13 383,805 +0.07(+0.13%)
Mar 12, 2012 53.68 54.18 53.65 54.06 471,358 +0.53(+0.99%)
Mar 09, 2012 53.26 53.70 53.02 53.53 566,113 +0.29(+0.54%)
Mar 08, 2012 52.67 53.25 52.52 53.24 727,623 +0.89(+1.70%)
Mar 07, 2012 52.09 52.40 51.69 52.35 660,990 +0.28(+0.54%)
Mar 06, 2012 51.92 52.16 51.75 52.07 523,906 -0.23(-0.44%)
Mar 05, 2012 51.96 52.40 51.61 52.30 504,625 +0.23(+0.44%)
Mar 02, 2012 52.25 52.29 52.01 52.07 483,128 -0.20(-0.38%)
Mar 01, 2012 52.42 52.49 52.05 52.27 733,483 +0.24(+0.46%)
Feb 29, 2012 52.81 53.11 51.95 52.03 763,332 -0.78(-1.48%)
Feb 28, 2012 53.36 53.56 52.71 52.81 421,715 -0.41(-0.77%)
Feb 27, 2012 53.71 53.77 53.22 53.22 525,367 -1.19(-2.19%)
Feb 24, 2012 54.37 54.87 54.28 54.41 562,716 +0.15(+0.28%)
Feb 23, 2012 54.05 54.39 53.87 54.26 345,372 +0.16(+0.30%)
Feb 22, 2012 54.00 54.31 53.67 54.10 368,588 +0.06(+0.11%)
Feb 21, 2012 54.60 54.71 53.96 54.04 574,975 -0.54(-0.99%)
Feb 17, 2012 54.35 54.88 54.12 54.58 553,669 +0.52(+0.96%)
Feb 16, 2012 53.94 54.52 53.86 54.06 456,855 +0.24(+0.45%)
Feb 15, 2012 53.80 53.94 53.40 53.82 565,991 +0.14(+0.26%)
Feb 14, 2012 53.49 53.90 53.26 53.68 527,227 +0.21(+0.39%)
Feb 13, 2012 53.51 53.65 53.31 53.47 560,201 +0.11(+0.21%)
Feb 10, 2012 53.08 53.49 52.85 53.36 590,304 +0.12(+0.23%)
Feb 09, 2012 53.30 53.53 53.04 53.24 531,322 -0.10(-0.19%)
Feb 08, 2012 53.38 53.38 53.04 53.34 276,882 -0.06(-0.11%)
Feb 07, 2012 52.76 53.59 52.76 53.40 441,007 +0.45(+0.85%)
Feb 06, 2012 52.71 53.26 52.49 52.95 569,690 +0.23(+0.44%)
Feb 03, 2012 52.84 52.84 52.39 52.72 414,184 +0.23(+0.44%)
Feb 02, 2012 52.34 52.66 52.14 52.49 518,017 +0.03(+0.06%)
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.