Indicators

Integrys Energy Group (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.22	45.59	44.95	45.22	1,249,841	+0.08(+0.18%)
May 27, 2010	44.90	45.19	44.62	45.14	905,322	+0.88(+1.99%)
May 26, 2010	45.11	45.11	43.96	44.26	100	-1.16(-2.55%)
May 25, 2010	44.77	45.43	43.91	45.42	1,210,931	-0.47(-1.02%)
May 24, 2010	45.77	46.76	45.41	45.89	776,950	-0.09(-0.20%)
May 21, 2010	45.30	45.98	44.54	45.98	1,317,017	+0.04(+0.09%)
May 20, 2010	46.20	46.87	45.93	45.94	1,081,228	-1.82(-3.81%)
May 19, 2010	48.20	48.23	46.97	47.76	918,391	-0.51(-1.06%)
May 18, 2010	49.08	49.55	48.24	48.27	44,600	-0.45(-0.92%)
May 17, 2010	48.57	48.95	47.89	48.72	690,709	+0.32(+0.66%)
May 14, 2010	48.40	48.78	48.04	48.40	739,603	-0.51(-1.04%)
May 13, 2010	49.00	49.60	48.65	48.91	463,925	-0.28(-0.57%)
May 12, 2010	48.64	49.29	48.26	49.19	564,964	+0.62(+1.28%)
May 11, 2010	48.59	49.19	48.46	48.57	1,102,127	+0.55(+1.15%)
May 10, 2010	47.45	48.08	47.42	48.02	841,167	+1.75(+3.78%)
May 07, 2010	47.61	47.90	45.88	46.27	1,654,438	-0.29(-0.62%)
May 06, 2010	47.67	49.56	44.80	46.56	121,251	-3.40(-6.80%)
May 05, 2010	50.09	50.09	49.25	49.96	686,772	+0.02(+0.04%)
May 04, 2010	50.02	50.25	49.74	49.94	996,103	-0.45(-0.89%)

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.