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 (%)
May 31, 2013 57.96 58.66 57.53 57.53 431,313 -0.64(-1.10%)
May 30, 2013 58.60 59.33 58.07 58.17 429,038 -0.10(-0.17%)
May 29, 2013 58.48 58.49 57.59 58.27 685,644 -1.34(-2.25%)
May 28, 2013 59.64 59.91 59.10 59.61 508,299 +0.40(+0.68%)
May 24, 2013 59.56 59.63 58.97 59.21 240,194 -0.53(-0.89%)
May 23, 2013 60.05 60.14 58.75 59.74 398,180 -0.75(-1.24%)
May 22, 2013 61.81 62.19 60.34 60.49 493,827 -1.33(-2.15%)
May 21, 2013 61.55 61.88 61.21 61.82 566,444 +0.25(+0.41%)
May 20, 2013 61.47 61.57 61.07 61.57 422,787 +0.00(+0.00%)
May 17, 2013 60.76 61.58 60.72 61.57 494,610 +0.81(+1.33%)
May 16, 2013 61.07 61.23 60.61 60.76 227,822 -0.58(-0.95%)
May 15, 2013 60.13 61.57 60.00 61.34 344,641 +1.68(+2.82%)
May 13, 2013 59.85 59.88 59.32 59.66 362,885 -0.18(-0.30%)
May 10, 2013 59.83 60.12 59.61 59.84 437,555 +0.02(+0.03%)
May 09, 2013 61.01 61.23 59.65 59.82 331,031 -1.10(-1.81%)
May 08, 2013 61.43 61.85 60.66 60.92 294,446 -0.56(-0.91%)
May 07, 2013 61.09 61.57 60.89 61.48 346,552 +0.41(+0.67%)
May 06, 2013 61.71 61.71 60.49 61.07 439,062 -1.38(-2.21%)
May 03, 2013 62.00 62.75 61.84 62.45 366,151 +0.61(+0.99%)
May 02, 2013 61.28 61.99 61.00 61.84 349,549 +0.78(+1.28%)
May 01, 2013 61.28 61.74 60.95 61.06 216,600 -0.50(-0.81%)
Apr 30, 2013 61.22 61.58 61.01 61.56 260,169 +0.16(+0.26%)
Apr 29, 2013 60.71 61.53 60.48 61.40 207,720 +0.83(+1.37%)
Apr 26, 2013 60.84 60.89 60.46 60.57 235,834 -0.32(-0.53%)
Apr 25, 2013 61.30 61.38 60.76 60.89 237,882 -0.17(-0.28%)
Apr 24, 2013 60.80 61.40 60.45 61.06 226,597 +0.29(+0.48%)
Apr 23, 2013 60.68 60.77 60.24 60.77 198,499 +0.30(+0.50%)
Apr 22, 2013 60.47 60.75 59.90 60.47 172,382 +0.00(+0.00%)
Apr 19, 2013 59.64 60.49 59.46 60.47 202,372 +1.01(+1.70%)
Apr 18, 2013 59.57 59.83 59.22 59.46 207,355 -0.01(-0.02%)
Apr 17, 2013 59.96 60.03 59.22 59.47 291,264 -0.77(-1.28%)
Apr 16, 2013 59.50 60.28 58.95 60.24 289,432 +1.10(+1.86%)
Apr 15, 2013 60.05 60.39 59.14 59.14 407,951 -1.31(-2.17%)
Apr 12, 2013 60.19 60.49 60.00 60.45 233,367 +0.14(+0.23%)
Apr 11, 2013 60.21 60.37 59.92 60.31 264,929 +0.09(+0.15%)
Apr 10, 2013 59.55 60.30 59.38 60.22 437,788 +0.85(+1.43%)
Apr 09, 2013 59.85 59.85 59.13 59.37 251,432 -0.46(-0.77%)
Apr 08, 2013 59.38 59.83 58.97 59.83 202,573 +0.48(+0.81%)
Apr 05, 2013 58.66 59.44 58.64 59.35 311,312 +0.26(+0.44%)
Apr 04, 2013 58.50 59.13 58.42 59.09 260,299 +0.68(+1.16%)
Apr 03, 2013 58.36 58.67 58.24 58.41 295,640 +0.08(+0.14%)
Apr 02, 2013 58.39 58.67 58.17 58.33 287,549 +0.16(+0.28%)
Apr 01, 2013 58.06 58.42 57.93 58.17 265,440 +0.01(+0.02%)
Mar 28, 2013 57.40 58.27 57.20 58.16 439,731 +0.77(+1.34%)
Mar 27, 2013 56.76 57.39 56.66 57.39 302,395 +0.43(+0.75%)
Mar 26, 2013 56.74 57.00 56.60 56.96 259,515 +0.41(+0.73%)
Mar 25, 2013 56.70 57.07 56.29 56.55 354,873 -0.15(-0.26%)
Mar 22, 2013 56.67 56.89 56.46 56.70 259,844 +0.05(+0.09%)
Mar 21, 2013 56.99 57.00 56.39 56.65 343,770 -0.49(-0.86%)
Mar 20, 2013 56.47 57.23 56.21 57.14 479,048 +1.05(+1.87%)
Mar 19, 2013 55.98 56.31 55.75 56.09 452,638 +0.27(+0.48%)
Mar 18, 2013 55.56 55.99 55.55 55.82 376,609 -0.17(-0.30%)
Mar 15, 2013 56.25 56.25 55.75 55.99 738,805 -0.32(-0.57%)
Mar 14, 2013 56.23 56.40 55.99 56.31 452,366 +0.03(+0.05%)
Mar 13, 2013 56.07 56.32 55.75 56.28 309,414 +0.22(+0.39%)
Mar 12, 2013 56.29 56.33 55.75 56.06 247,010 -0.28(-0.50%)
Mar 11, 2013 56.07 56.35 55.94 56.34 211,464 +0.14(+0.25%)
Mar 08, 2013 56.04 56.25 55.78 56.20 322,866 +0.11(+0.20%)
Mar 07, 2013 56.47 56.71 56.05 56.09 301,529 -0.49(-0.87%)
Mar 06, 2013 57.00 57.55 56.44 56.58 510,024 -0.55(-0.96%)
Mar 05, 2013 56.50 57.25 56.48 57.13 438,210 +0.83(+1.47%)
Mar 04, 2013 55.90 56.49 55.74 56.30 403,877 +0.20(+0.36%)
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.