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 (%)
Dec 30, 2011 54.47 54.58 54.15 54.18 252,805 -0.20(-0.37%)
Dec 29, 2011 54.12 54.52 54.12 54.38 281,407 +0.33(+0.61%)
Dec 28, 2011 54.29 54.40 54.01 54.05 241,326 -0.31(-0.57%)
Dec 27, 2011 53.82 54.39 53.73 54.36 209,999 +0.53(+0.98%)
Dec 23, 2011 53.50 53.89 53.44 53.83 221,065 +0.63(+1.18%)
Dec 21, 2011 53.07 53.34 52.71 53.20 552,064 +0.26(+0.49%)
Dec 20, 2011 52.10 53.16 51.99 52.94 646,206 +1.56(+3.04%)
Dec 19, 2011 51.91 51.99 51.22 51.38 268,132 -0.32(-0.62%)
Dec 16, 2011 51.84 52.15 51.45 51.70 654,989 +0.04(+0.08%)
Dec 15, 2011 50.88 51.76 50.77 51.66 526,608 +1.28(+2.54%)
Dec 14, 2011 50.61 50.85 50.34 50.38 416,353 -0.27(-0.53%)
Dec 13, 2011 50.47 51.36 50.41 50.65 474,366 +0.06(+0.12%)
Dec 12, 2011 51.00 51.02 50.06 50.59 499,965 -0.65(-1.27%)
Dec 09, 2011 50.62 51.33 50.52 51.24 353,153 +0.87(+1.73%)
Dec 08, 2011 51.32 51.32 50.26 50.37 488,312 -1.06(-2.06%)
Dec 07, 2011 50.93 51.70 50.73 51.43 551,054 +0.23(+0.45%)
Dec 06, 2011 51.00 51.51 50.90 51.20 374,462 +0.36(+0.71%)
Dec 05, 2011 51.43 51.61 50.58 50.84 542,652 +0.08(+0.16%)
Dec 02, 2011 51.61 51.67 50.72 50.76 319,517 -0.61(-1.19%)
Dec 01, 2011 51.47 51.88 51.17 51.37 459,387 -0.12(-0.23%)
Nov 30, 2011 50.80 51.50 50.61 51.49 790,159 +1.85(+3.73%)
Nov 29, 2011 49.20 49.89 49.13 49.64 781,529 +0.68(+1.39%)
Nov 28, 2011 49.01 49.56 48.71 48.96 755,082 -0.13(-0.26%)
Nov 25, 2011 48.59 49.49 48.59 49.09 365,499 +0.37(+0.76%)
Nov 23, 2011 49.22 49.25 48.45 48.72 479,148 -0.75(-1.52%)
Nov 22, 2011 50.48 50.55 49.22 49.47 752,310 -1.00(-1.98%)
Nov 21, 2011 50.92 50.99 49.60 50.47 748,162 -1.05(-2.04%)
Nov 18, 2011 51.42 51.63 51.20 51.52 459,645 +0.45(+0.88%)
Nov 17, 2011 51.14 51.54 50.63 51.07 682,240 -0.16(-0.31%)
Nov 16, 2011 51.32 51.89 50.90 51.23 570,673 -0.37(-0.72%)
Nov 15, 2011 51.11 51.80 51.00 51.60 532,924 +0.26(+0.51%)
Nov 14, 2011 51.94 52.03 51.28 51.34 353,293 -0.92(-1.76%)
Nov 11, 2011 51.76 52.28 51.69 52.26 388,661 +0.96(+1.87%)
Nov 10, 2011 51.59 51.78 50.88 51.30 658,883 +0.18(+0.35%)
Nov 09, 2011 52.05 52.10 50.97 51.12 750,314 -1.70(-3.22%)
Nov 08, 2011 52.95 52.98 52.26 52.82 645,947 -0.05(-0.09%)
Nov 07, 2011 53.19 53.31 52.22 52.87 801,064 -0.07(-0.13%)
Nov 04, 2011 53.07 53.33 52.51 52.94 509,492 -0.51(-0.95%)
Nov 03, 2011 53.09 53.75 52.58 53.45 786,607 +0.86(+1.64%)
Nov 02, 2011 52.42 53.03 52.22 52.59 729,710 +1.24(+2.41%)
Nov 01, 2011 51.89 52.45 51.23 51.35 601,485 -1.56(-2.95%)
Oct 31, 2011 53.11 53.59 52.91 52.91 420,015 -0.70(-1.31%)
Oct 28, 2011 53.45 53.74 52.93 53.61 484,733 -0.06(-0.11%)
Oct 27, 2011 53.23 54.00 53.23 53.67 905,984 +1.35(+2.58%)
Oct 26, 2011 52.72 52.72 51.96 52.32 671,982 +0.21(+0.40%)
Oct 25, 2011 52.28 52.62 51.93 52.11 1,027,497 -0.25(-0.48%)
Oct 24, 2011 51.60 52.37 51.40 52.36 607,332 +0.75(+1.45%)
Oct 21, 2011 51.06 51.61 50.95 51.61 433,503 +1.15(+2.28%)
Oct 20, 2011 50.07 50.59 50.04 50.46 410,360 +0.36(+0.72%)
Oct 19, 2011 50.05 50.74 49.93 50.10 505,367 +0.11(+0.22%)
Oct 18, 2011 49.23 50.21 48.82 49.99 679,942 +0.90(+1.83%)
Oct 17, 2011 49.58 49.84 49.07 49.09 482,561 -0.62(-1.25%)
Oct 14, 2011 49.29 49.73 49.05 49.71 343,221 +0.64(+1.30%)
Oct 13, 2011 48.72 49.12 48.19 49.07 426,748 +0.19(+0.39%)
Oct 12, 2011 48.73 49.22 48.48 48.88 513,411 +0.40(+0.83%)
Oct 11, 2011 49.39 49.39 48.43 48.48 757,361 -1.23(-2.47%)
Oct 10, 2011 48.99 49.71 48.93 49.71 379,178 +1.29(+2.66%)
Oct 07, 2011 48.75 48.94 48.17 48.42 539,556 -0.10(-0.21%)
Oct 06, 2011 48.20 48.55 48.14 48.52 480,720 +1.01(+2.13%)
Oct 05, 2011 46.78 47.59 46.19 47.51 828,423 +0.74(+1.58%)
Oct 04, 2011 46.51 46.81 45.75 46.77 787,267 -0.16(-0.34%)
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.