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 24, 2011 53.03 53.03 52.69 52.74 673,407 -0.09(-0.17%)
May 23, 2011 53.25 53.52 52.79 52.83 412,466 -0.84(-1.57%)
May 20, 2011 53.78 53.97 53.35 53.67 310,851 -0.21(-0.39%)
May 19, 2011 53.75 54.02 53.43 53.88 518,815 +0.32(+0.60%)
May 18, 2011 53.63 53.68 53.11 53.56 462,262 -0.05(-0.09%)
May 17, 2011 53.11 53.61 53.02 53.61 570,379 +0.41(+0.77%)
May 16, 2011 53.67 54.00 53.16 53.20 545,108 -0.69(-1.28%)
May 13, 2011 53.82 53.98 53.31 53.89 491,967 +0.15(+0.28%)
May 12, 2011 53.19 53.77 53.14 53.74 466,242 +0.47(+0.88%)
May 11, 2011 53.56 53.56 52.97 53.27 395,990 -0.32(-0.60%)
May 10, 2011 53.17 53.71 53.09 53.59 561,920 +0.60(+1.13%)
May 09, 2011 52.78 53.10 52.51 52.99 453,849 +0.14(+0.26%)
May 06, 2011 52.26 53.04 52.25 52.85 803,261 +1.02(+1.97%)
May 05, 2011 52.39 52.74 51.73 51.83 896,569 -0.90(-1.71%)
May 04, 2011 52.93 53.09 52.56 52.73 1,008,014 -0.13(-0.25%)
May 03, 2011 52.38 52.98 52.26 52.86 467,859 +0.38(+0.72%)
May 02, 2011 52.51 52.56 52.47 52.48 433,875 +0.12(+0.23%)
Apr 29, 2011 52.00 52.42 51.83 52.36 387,862 +0.32(+0.61%)
Apr 28, 2011 51.63 52.16 51.50 52.04 404,013 +0.41(+0.79%)
Apr 27, 2011 51.11 51.68 51.06 51.63 449,602 +0.56(+1.10%)
Apr 26, 2011 50.62 51.07 50.57 51.07 405,445 +0.61(+1.21%)
Apr 25, 2011 50.38 50.57 50.25 50.46 180,904 +0.16(+0.32%)
Apr 21, 2011 50.36 50.46 50.13 50.30 173,162 -0.03(-0.06%)
Apr 20, 2011 50.14 50.49 50.14 50.33 331,301 +0.65(+1.31%)
Apr 19, 2011 50.04 50.12 49.39 49.68 395,164 -0.35(-0.70%)
Apr 18, 2011 50.21 50.71 49.70 50.03 552,638 -0.60(-1.19%)
Apr 15, 2011 49.78 50.78 49.59 50.63 658,449 +1.01(+2.04%)
Apr 14, 2011 49.33 49.71 49.10 49.62 294,438 +0.14(+0.28%)
Apr 13, 2011 49.61 49.92 49.37 49.48 338,886 +0.09(+0.18%)
Apr 12, 2011 49.41 49.94 49.23 49.39 352,474 -0.38(-0.76%)
Apr 11, 2011 50.37 50.47 49.72 49.77 287,884 -0.65(-1.29%)
Apr 08, 2011 50.63 50.66 50.13 50.42 240,025 +0.01(+0.02%)
Apr 07, 2011 50.82 50.84 50.39 50.41 327,351 -0.42(-0.83%)
Apr 06, 2011 50.54 51.11 50.54 50.83 451,213 +0.22(+0.43%)
Apr 05, 2011 50.91 51.06 50.56 50.61 364,292 -0.26(-0.51%)
Apr 04, 2011 51.02 51.10 50.74 50.87 325,778 -0.05(-0.10%)
Apr 01, 2011 50.73 51.14 50.73 50.92 269,006 +0.41(+0.81%)
Mar 31, 2011 50.56 50.70 50.38 50.51 309,852 -0.17(-0.34%)
Mar 30, 2011 50.68 50.68 50.68 50.68 531,474 +0.76(+1.52%)
Mar 29, 2011 49.50 50.00 49.35 49.92 245,756 +0.40(+0.81%)
Mar 28, 2011 49.76 50.13 49.51 49.52 271,964 -0.14(-0.28%)
Mar 25, 2011 49.72 50.10 49.58 49.66 236,485 +0.03(+0.06%)
Mar 24, 2011 49.59 49.75 49.26 49.63 252,372 +0.28(+0.57%)
Mar 23, 2011 49.50 49.59 49.10 49.35 252,935 -0.24(-0.48%)
Mar 22, 2011 49.91 50.21 49.57 49.59 325,651 -0.28(-0.56%)
Mar 21, 2011 49.99 50.11 49.84 49.87 375,946 +0.74(+1.51%)
Mar 18, 2011 49.32 49.79 48.89 49.13 682,136 +0.35(+0.72%)
Mar 17, 2011 49.21 49.25 48.42 48.78 474,161 +0.21(+0.43%)
Mar 16, 2011 49.26 49.41 48.26 48.57 895,977 -0.67(-1.36%)
Mar 15, 2011 49.38 49.63 49.22 49.24 621,264 -0.81(-1.62%)
Mar 14, 2011 49.91 50.11 49.40 50.05 668,942 -0.18(-0.36%)
Mar 11, 2011 50.26 50.49 49.93 50.23 365,869 +0.08(+0.16%)
Mar 10, 2011 50.52 50.59 50.07 50.15 535,098 -0.80(-1.57%)
Mar 09, 2011 50.56 51.03 50.15 50.95 542,101 +0.45(+0.89%)
Mar 08, 2011 49.96 50.84 49.87 50.50 646,414 +0.60(+1.20%)
Mar 07, 2011 49.94 50.38 49.79 49.90 461,816 +0.18(+0.36%)
Mar 04, 2011 49.99 50.19 49.38 49.72 809,623 -0.44(-0.88%)
Mar 03, 2011 49.61 50.23 49.50 50.16 736,219 +0.83(+1.68%)
Mar 02, 2011 48.68 49.35 48.66 49.33 676,745 +0.69(+1.42%)
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.