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 27, 2013 55.93 56.22 55.62 55.82 237,844 -0.37(-0.66%)
Sep 26, 2013 55.80 56.33 55.70 56.19 325,399 +0.50(+0.90%)
Sep 25, 2013 56.54 56.58 55.68 55.69 271,868 -0.77(-1.36%)
Sep 24, 2013 56.74 56.95 56.29 56.46 347,103 -0.17(-0.30%)
Sep 23, 2013 55.97 57.10 55.68 56.63 360,893 +0.64(+1.14%)
Sep 20, 2013 56.69 56.73 55.82 55.99 509,795 -0.70(-1.23%)
Sep 19, 2013 56.48 56.87 56.26 56.69 457,251 +0.25(+0.44%)
Sep 18, 2013 55.09 56.51 54.66 56.44 402,436 +1.45(+2.64%)
Sep 17, 2013 54.50 55.09 54.39 54.99 434,915 +0.65(+1.20%)
Sep 16, 2013 54.74 54.95 54.04 54.34 494,995 +0.30(+0.56%)
Sep 13, 2013 53.90 54.38 53.81 54.04 365,806 +0.17(+0.32%)
Sep 12, 2013 54.50 54.68 53.80 53.87 383,195 -0.46(-0.85%)
Sep 11, 2013 54.95 54.95 54.07 54.33 444,270 -0.64(-1.16%)
Sep 10, 2013 55.07 55.18 54.62 54.97 395,715 +0.12(+0.22%)
Sep 09, 2013 54.69 55.02 54.54 54.85 340,860 +0.16(+0.29%)
Sep 06, 2013 55.22 55.58 54.63 54.69 582,684 -0.09(-0.16%)
Sep 05, 2013 55.02 55.16 54.41 54.78 652,403 -0.26(-0.47%)
Sep 04, 2013 54.54 55.11 54.33 55.04 701,499 +0.45(+0.82%)
Sep 03, 2013 56.36 56.36 54.53 54.59 449,326 -1.33(-2.38%)
Aug 30, 2013 56.40 56.59 55.79 55.92 353,040 -0.44(-0.78%)
Aug 29, 2013 56.63 57.02 56.21 56.36 255,543 -0.30(-0.53%)
Aug 28, 2013 56.77 56.86 56.30 56.66 304,561 -0.52(-0.91%)
Aug 27, 2013 56.87 57.51 56.78 57.18 298,857 -0.14(-0.24%)
Aug 26, 2013 57.56 57.72 57.15 57.32 391,291 -0.21(-0.37%)
Aug 23, 2013 57.39 57.73 57.02 57.53 199,255 +0.32(+0.56%)
Aug 22, 2013 57.12 57.58 56.86 57.21 280,557 +0.13(+0.23%)
Aug 21, 2013 57.89 58.01 56.97 57.08 321,916 -0.94(-1.62%)
Aug 20, 2013 57.81 58.73 57.66 58.02 401,520 +0.20(+0.35%)
Aug 19, 2013 58.68 58.80 57.74 57.82 445,543 -0.90(-1.53%)
Aug 16, 2013 59.17 59.34 58.44 58.72 511,965 -0.45(-0.76%)
Aug 15, 2013 60.32 60.35 59.02 59.17 493,773 -1.48(-2.44%)
Aug 14, 2013 61.28 61.28 60.46 60.65 288,242 -0.69(-1.12%)
Aug 13, 2013 61.79 62.07 61.15 61.34 231,026 -0.34(-0.55%)
Aug 12, 2013 61.96 62.08 61.46 61.68 311,082 -0.51(-0.82%)
Aug 09, 2013 62.37 62.56 61.96 62.19 223,841 -0.17(-0.27%)
Aug 08, 2013 62.76 62.89 62.04 62.36 370,192 -0.28(-0.45%)
Aug 07, 2013 62.87 63.03 62.45 62.64 480,621 -0.43(-0.68%)
Aug 06, 2013 63.01 63.47 62.58 63.07 761,697 +0.06(+0.10%)
Aug 05, 2013 63.29 63.53 62.81 63.01 274,078 -0.54(-0.85%)
Aug 02, 2013 63.45 63.55 63.06 63.55 278,017 +0.21(+0.33%)
Aug 01, 2013 63.08 63.58 63.01 63.34 480,252 +0.54(+0.86%)
Jul 31, 2013 62.87 63.17 62.30 62.80 567,113 -0.12(-0.19%)
Jul 30, 2013 62.98 63.28 62.63 62.92 248,706 +0.13(+0.21%)
Jul 29, 2013 62.70 62.98 62.54 62.79 188,977 -0.02(-0.03%)
Jul 26, 2013 62.35 62.86 62.07 62.81 189,594 +0.17(+0.27%)
Jul 25, 2013 61.98 62.67 61.98 62.64 162,040 +0.55(+0.89%)
Jul 24, 2013 62.87 62.87 61.87 62.09 311,059 -0.83(-1.32%)
Jul 23, 2013 62.34 62.95 62.11 62.92 302,971 +0.61(+0.98%)
Jul 22, 2013 62.42 62.73 62.17 62.31 196,757 -0.10(-0.16%)
Jul 19, 2013 62.48 62.48 62.09 62.41 237,513 +0.02(+0.03%)
Jul 18, 2013 61.69 62.41 61.58 62.39 336,422 +0.88(+1.43%)
Jul 17, 2013 61.48 61.63 61.10 61.51 198,086 +0.20(+0.33%)
Jul 16, 2013 61.45 61.56 61.01 61.31 240,899 -0.09(-0.15%)
Jul 15, 2013 60.45 61.58 60.20 61.40 308,961 +1.00(+1.66%)
Jul 12, 2013 60.20 60.48 59.90 60.40 161,667 +0.16(+0.27%)
Jul 11, 2013 59.95 60.29 59.78 60.24 292,333 +0.76(+1.28%)
Jul 10, 2013 58.92 59.48 58.58 59.48 464,832 +0.46(+0.78%)
Jul 09, 2013 58.55 59.03 58.29 59.02 304,179 +0.70(+1.20%)
Jul 08, 2013 57.41 58.41 57.41 58.32 319,850 +1.02(+1.78%)
Jul 05, 2013 57.76 57.89 56.50 57.30 272,512 -0.33(-0.57%)
Jul 03, 2013 57.35 57.80 57.28 57.63 144,963 +0.00(+0.00%)
Jul 02, 2013 57.66 58.24 57.39 57.63 264,675 -0.09(-0.16%)
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.