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 (%)
Sep 30, 2009 36.24 36.25 35.70 35.89 499,320 -0.42(-1.16%)
Sep 29, 2009 36.00 36.31 35.89 36.31 635,374 +0.29(+0.81%)
Sep 28, 2009 35.69 36.10 35.67 36.02 469,330 +0.37(+1.04%)
Sep 25, 2009 35.79 35.97 35.60 35.65 421,464 -0.31(-0.86%)
Sep 24, 2009 36.15 36.49 35.82 35.96 361,756 -0.20(-0.55%)
Sep 23, 2009 36.37 36.75 36.09 36.16 447,458 +0.03(+0.08%)
Sep 22, 2009 36.06 36.31 36.04 36.13 360,979 +0.29(+0.81%)
Sep 21, 2009 35.58 36.27 35.50 35.84 758,941 +0.16(+0.45%)
Sep 18, 2009 35.87 35.87 35.58 35.68 629,679 -0.03(-0.08%)
Sep 17, 2009 35.88 35.88 35.58 35.71 439,740 +0.08(+0.23%)
Sep 16, 2009 35.23 35.97 35.02 35.63 736,141 +0.30(+0.84%)
Sep 15, 2009 35.00 35.40 34.83 35.33 367,038 +0.34(+0.97%)
Sep 14, 2009 34.50 34.99 34.45 34.99 429,589 +0.40(+1.16%)
Sep 11, 2009 34.67 34.95 34.49 34.59 466,378 -0.05(-0.14%)
Sep 10, 2009 34.14 34.66 33.98 34.64 576,801 +0.43(+1.26%)
Sep 09, 2009 33.87 34.41 33.82 34.21 526,815 +0.41(+1.21%)
Sep 08, 2009 34.28 34.28 33.72 33.80 716,877 -0.10(-0.29%)
Sep 04, 2009 33.71 33.93 33.46 33.90 377,221 +0.07(+0.21%)
Sep 03, 2009 33.78 33.94 33.43 33.83 454,381 +0.10(+0.30%)
Sep 02, 2009 33.78 34.05 33.61 33.73 440,794 -0.24(-0.71%)
Sep 01, 2009 34.31 34.73 33.79 33.97 608,255 -0.36(-1.05%)
Aug 31, 2009 34.30 34.60 34.20 34.33 394,928 -0.22(-0.64%)
Aug 28, 2009 34.65 34.77 34.20 34.55 711,036 +0.02(+0.06%)
Aug 27, 2009 34.86 35.24 34.24 34.53 668,730 -1.02(-2.87%)
Aug 26, 2009 35.77 35.89 35.32 35.55 536,889 -0.13(-0.36%)
Aug 25, 2009 36.04 36.20 35.64 35.68 580,061 -0.18(-0.50%)
Aug 24, 2009 35.51 36.06 35.50 35.86 522,362 +0.40(+1.13%)
Aug 21, 2009 34.75 35.50 34.57 35.46 543,835 +0.84(+2.43%)
Aug 20, 2009 33.97 34.66 33.97 34.62 307,261 +0.44(+1.29%)
Aug 19, 2009 34.13 34.26 33.82 34.18 371,922 +0.12(+0.35%)
Aug 18, 2009 33.96 34.09 33.80 34.06 255,593 +0.28(+0.83%)
Aug 17, 2009 33.68 34.02 33.67 33.78 278,753 -0.37(-1.08%)
Aug 14, 2009 34.27 34.50 33.71 34.15 334,673 -0.17(-0.50%)
Aug 13, 2009 34.67 34.89 34.07 34.32 447,564 -0.49(-1.41%)
Aug 12, 2009 33.88 35.03 33.88 34.81 478,579 +0.77(+2.26%)
Aug 11, 2009 34.00 34.34 33.60 34.04 215,374 -0.14(-0.41%)
Aug 10, 2009 33.94 34.18 33.45 34.18 343,328 +0.31(+0.92%)
Aug 07, 2009 32.78 33.96 32.78 33.87 727,028 +1.21(+3.70%)
Aug 06, 2009 34.15 34.15 32.62 32.66 867,203 -1.56(-4.56%)
Aug 05, 2009 34.27 34.36 33.50 34.22 428,349 -0.01(-0.03%)
Aug 04, 2009 33.97 34.29 33.75 34.23 617,286 +0.25(+0.74%)
Aug 03, 2009 33.77 34.04 33.45 33.98 387,495 +0.20(+0.59%)
Jul 31, 2009 34.13 34.13 33.63 33.78 381,218 -0.50(-1.46%)
Jul 30, 2009 33.82 34.67 33.60 34.28 610,892 +0.65(+1.93%)
Jul 29, 2009 33.30 33.85 33.00 33.63 400,804 +0.20(+0.60%)
Jul 28, 2009 33.74 33.74 33.26 33.43 521,377 -0.41(-1.21%)
Jul 27, 2009 33.33 33.88 33.29 33.84 283,933 +0.30(+0.89%)
Jul 24, 2009 32.87 33.61 32.80 33.54 1,673 +0.54(+1.64%)
Jul 23, 2009 31.96 33.24 31.86 33.00 462,701 +1.01(+3.16%)
Jul 22, 2009 31.81 32.01 31.54 31.99 484,350 +0.05(+0.16%)
Jul 21, 2009 31.90 31.94 31.40 31.94 557,779 +0.52(+1.65%)
Jul 20, 2009 31.50 31.50 30.81 31.42 624,659 +0.15(+0.48%)
Jul 17, 2009 31.25 31.68 30.81 31.27 856,004 +0.51(+1.66%)
Jul 16, 2009 30.51 30.94 30.30 30.76 460,796 -0.10(-0.32%)
Jul 15, 2009 30.12 30.88 29.97 30.86 553,772 +1.02(+3.42%)
Jul 14, 2009 29.25 29.87 29.03 29.84 483,352 +0.55(+1.88%)
Jul 13, 2009 28.65 29.31 28.65 29.29 379,161 +0.59(+2.06%)
Jul 10, 2009 28.87 29.77 28.31 28.70 443,625 -0.20(-0.69%)
Jul 09, 2009 28.88 29.11 28.42 28.90 485,129 +0.05(+0.17%)
Jul 08, 2009 29.22 29.51 28.58 28.85 500,225 -0.36(-1.23%)
Jul 07, 2009 29.95 29.95 29.17 29.21 429,728 -0.64(-2.14%)
Jul 06, 2009 29.51 29.91 29.43 29.85 441,661 +0.24(+0.81%)
Jul 02, 2009 30.31 30.31 29.60 29.61 430,648 -1.05(-3.42%)
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.