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 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%)
May 03, 2010 49.63 50.55 49.63 50.39 850,060 +0.78(+1.57%)
Apr 30, 2010 50.42 50.92 49.58 49.61 987,177 -0.69(-1.37%)
Apr 29, 2010 50.06 50.50 49.91 50.30 814,389 +0.37(+0.74%)
Apr 28, 2010 49.36 50.16 49.08 49.93 726,349 +0.74(+1.50%)
Apr 27, 2010 49.68 50.13 49.09 49.19 627,325 -0.86(-1.72%)
Apr 26, 2010 50.17 50.55 49.82 50.05 527,598 -0.13(-0.26%)
Apr 23, 2010 49.48 50.20 49.23 50.18 466,531 +0.68(+1.37%)
Apr 22, 2010 48.92 49.56 48.66 49.50 481,212 +0.46(+0.94%)
Apr 21, 2010 48.60 49.07 48.60 49.04 432,573 +0.46(+0.95%)
Apr 20, 2010 48.44 48.62 48.28 48.58 297,641 +0.24(+0.50%)
Apr 19, 2010 48.12 48.42 48.05 48.34 589,672 -0.01(-0.02%)
Apr 16, 2010 48.89 49.09 48.13 48.35 699,043 -0.58(-1.19%)
Apr 15, 2010 48.26 48.97 48.12 48.93 916,429 +0.27(+0.55%)
Apr 14, 2010 48.00 48.71 47.90 48.66 821,610 +0.65(+1.35%)
Apr 13, 2010 47.84 48.08 47.64 48.01 532,757 +0.05(+0.10%)
Apr 12, 2010 47.70 48.09 47.69 47.96 745,015 +0.23(+0.48%)
Apr 09, 2010 47.75 47.77 47.19 47.73 642,525 +0.03(+0.06%)
Apr 08, 2010 47.85 48.19 47.58 47.70 766,200 -0.40(-0.83%)
Apr 07, 2010 48.45 48.61 47.85 48.10 722,524 -0.72(-1.47%)
Apr 06, 2010 48.03 48.85 47.93 48.82 1,493,105 +0.84(+1.75%)
Apr 05, 2010 48.12 48.18 47.90 47.98 623,194 -0.09(-0.19%)
Apr 01, 2010 48.07 48.07 48.07 0 +0.69(+1.46%)
Mar 31, 2010 47.29 47.67 46.94 47.38 536,085 -0.04(-0.08%)
Mar 30, 2010 47.29 47.67 47.09 47.42 532,277 +0.47(+1.00%)
Mar 29, 2010 46.29 47.34 46.29 46.95 777,255 +0.64(+1.38%)
Mar 26, 2010 46.03 46.43 46.00 46.31 534,211 +0.46(+1.00%)
Mar 25, 2010 46.00 46.26 45.80 45.85 656,688 -0.04(-0.09%)
Mar 24, 2010 46.21 46.26 45.80 45.89 519,385 -0.38(-0.82%)
Mar 23, 2010 46.10 46.33 45.52 46.27 836,844 +0.20(+0.43%)
Mar 22, 2010 45.87 46.40 45.69 46.07 610,410 -0.17(-0.37%)
Mar 19, 2010 46.02 46.39 45.79 46.24 1,425,533 -0.65(-1.39%)
Mar 18, 2010 47.00 47.14 46.62 46.89 438,162 +0.04(+0.09%)
Mar 17, 2010 46.48 47.25 46.24 46.85 810,159 -0.48(-1.01%)
Mar 16, 2010 46.75 47.43 46.62 47.33 594,336 +0.67(+1.44%)
Mar 15, 2010 46.27 46.72 46.26 46.66 502,380 +0.26(+0.56%)
Mar 12, 2010 46.95 46.95 46.13 46.40 452,415 -0.40(-0.85%)
Mar 11, 2010 46.53 46.80 46.40 46.80 431,416 -0.02(-0.04%)
Mar 10, 2010 46.42 46.96 46.31 46.82 619,374 +0.29(+0.62%)
Mar 09, 2010 46.04 46.59 46.04 46.53 683,314 +0.41(+0.89%)
Mar 08, 2010 46.03 46.26 45.92 46.12 543,567 +0.20(+0.44%)
Mar 05, 2010 45.69 46.10 45.61 45.92 704,774 +0.36(+0.79%)
Mar 04, 2010 45.53 45.89 45.32 45.56 508,453 +0.03(+0.07%)
Mar 03, 2010 45.40 45.86 45.37 45.53 744,825 +0.10(+0.22%)
Mar 02, 2010 44.81 45.44 44.81 45.43 706,584 +0.60(+1.34%)
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.