Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.20	26.62	25.81	26.41	1,294,943	+0.33(+1.27%)
Apr 29, 2009	25.89	26.08	25.48	26.08	806,471	+0.39(+1.52%)
Apr 28, 2009	25.62	25.99	25.31	25.69	582,129	-0.11(-0.43%)
Apr 27, 2009	25.21	25.99	25.14	25.80	585,051	+0.46(+1.82%)
Apr 24, 2009	25.60	25.60	24.95	25.34	742,186	-0.03(-0.12%)
Apr 23, 2009	25.39	25.49	25.13	25.37	735,173	+0.03(+0.12%)
Apr 22, 2009	25.56	25.76	25.19	25.34	550,467	-0.35(-1.36%)
Apr 21, 2009	25.74	26.45	25.43	25.69	855,661	-0.19(-0.73%)
Apr 20, 2009	26.29	26.55	25.87	25.88	683,649	-0.67(-2.52%)
Apr 17, 2009	26.35	26.70	26.17	26.55	923,108	+0.31(+1.18%)
Apr 16, 2009	26.22	26.45	26.11	26.24	761,804	+0.20(+0.77%)
Apr 15, 2009	26.36	26.36	25.52	26.04	1,117,218	+0.91(+3.62%)
Apr 14, 2009	25.51	25.60	25.00	25.13	911,796	-0.54(-2.10%)
Apr 13, 2009	25.99	26.13	25.55	25.67	924,771	-0.33(-1.27%)
Apr 09, 2009	26.67	27.00	25.34	26.00	1,597,728	+0.05(+0.19%)
Apr 08, 2009	26.34	26.60	25.80	25.95	1,424,121	-0.49(-1.85%)
Apr 07, 2009	26.08	26.85	26.08	26.44	711,690	-0.20(-0.75%)
Apr 06, 2009	26.46	27.07	26.36	26.64	814,457	-0.01(-0.04%)
Apr 03, 2009	26.83	27.04	26.36	26.65	595,607	-0.31(-1.15%)
Apr 02, 2009	26.63	27.23	26.29	26.96	814,762	+0.53(+2.01%)
Apr 01, 2009	25.80	26.57	25.65	26.43	634,841	+0.39(+1.50%)
Mar 31, 2009	25.75	26.57	25.75	26.04	751,663	+0.32(+1.24%)
Mar 30, 2009	25.93	26.39	25.25	25.72	902,185	-1.22(-4.53%)
Mar 26, 2009	26.90	27.24	26.42	26.94	1,261,069	+0.29(+1.09%)
Mar 25, 2009	26.97	27.70	26.23	26.65	931,186	-0.31(-1.15%)
Mar 24, 2009	26.87	27.65	26.71	26.96	1,065,720	-0.51(-1.86%)
Mar 23, 2009	26.56	27.47	26.53	27.47	906,192	+1.26(+4.81%)
Mar 20, 2009	26.07	26.56	25.94	26.21	1,311,943	+0.26(+1.00%)
Mar 19, 2009	25.41	26.05	25.10	25.95	1,016,932	+0.74(+2.94%)
Mar 18, 2009	24.08	25.29	23.76	25.21	729,782	+0.93(+3.83%)
Mar 17, 2009	24.33	24.37	23.51	24.28	967,164	+0.08(+0.33%)
Mar 16, 2009	23.71	24.75	23.55	24.20	1,118,286	+0.70(+2.98%)
Mar 13, 2009	23.55	23.85	23.15	23.50	0	+0.06(+0.26%)
Mar 12, 2009	22.43	23.47	21.95	23.44	1,384,449	+1.00(+4.46%)
Mar 11, 2009	22.32	23.58	22.25	22.44	1,643,322	+0.30(+1.36%)
Mar 10, 2009	20.95	22.20	20.88	22.14	1,718,628	+1.44(+6.96%)
Mar 09, 2009	20.86	21.01	20.15	20.70	1,611,813	-0.31(-1.48%)
Mar 06, 2009	20.29	21.43	19.44	21.01	0	+1.02(+5.10%)
Mar 05, 2009	21.36	21.36	19.81	19.99	1,585,281	-1.54(-7.15%)
Mar 04, 2009	21.89	22.29	21.29	21.53	1,251,349	-1.22(-5.36%)
Mar 02, 2009	24.00	25.00	22.74	22.75	2,091,761	-1.30(-5.41%)
Feb 27, 2009	25.53	26.45	23.99	24.05	0	-2.80(-10.43%)
Feb 26, 2009	27.96	29.40	26.26	26.85	5,195,594	-9.77(-26.68%)
Feb 25, 2009	36.58	37.10	36.07	36.62	1,618,269	-0.70(-1.88%)
Feb 24, 2009	37.09	37.40	36.52	37.32	1,001,967	+0.66(+1.80%)
Feb 23, 2009	37.94	37.99	36.44	36.66	1,133,107	-0.73(-1.95%)
Feb 21, 2009	38.51	38.92	36.96	37.39	0	+0.00(+0.00%)
Feb 20, 2009	38.51	38.92	36.96	37.39	1,509,287	-1.25(-3.23%)
Feb 19, 2009	39.63	39.92	38.63	38.64	994,631	-0.76(-1.93%)
Feb 18, 2009	40.18	40.28	39.22	39.40	889,582	-0.56(-1.40%)
Feb 17, 2009	41.36	42.06	39.96	39.96	790,523	-2.10(-4.99%)
Feb 14, 2009	42.06	42.59	41.98	42.06	0	+0.00(+0.00%)
Feb 13, 2009	42.06	42.59	41.98	42.06	606,035	-0.06(-0.14%)
Feb 12, 2009	41.89	42.28	41.10	42.12	607,693	-0.35(-0.82%)
Feb 11, 2009	42.84	42.84	42.01	42.47	550,318	-0.07(-0.16%)
Feb 10, 2009	43.44	43.93	42.32	42.54	599,298	-1.39(-3.16%)
Feb 09, 2009	43.83	44.09	43.41	43.93	657,215	-0.10(-0.23%)
Feb 06, 2009	43.62	44.36	43.21	44.03	650,281	+0.46(+1.06%)
Feb 05, 2009	42.56	43.98	42.36	43.57	949,752	+0.94(+2.21%)
Feb 04, 2009	42.30	43.00	41.91	42.63	952,777	+0.70(+1.67%)
Feb 03, 2009	41.91	42.15	41.01	41.93	625,095	+0.41(+0.99%)

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.

Integrys Energy Group (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us