$72.42 -0.51 (%) Integrys Energy Group Inc - NYSE

May. 27, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEG historical data

Date Open High Low Close Volume
5/26/201573.2073.2572.5772.93242,846
5/22/201573.1773.3872.8073.14161,814
5/21/201573.6773.7873.1873.52214,514
5/20/201573.2774.1073.0373.65182,570
5/19/201572.3173.3672.0973.23334,648
5/18/201571.9872.7871.9872.53179,819
5/15/201571.7172.4271.5672.23216,013
5/14/201570.8471.5970.8471.48225,225
5/13/201571.5371.8970.3570.59182,623
5/12/201571.1871.8470.9571.32295,886
5/11/201571.9472.6071.5271.61220,182
5/8/201572.8373.3371.9272.08269,743
5/7/201571.5272.2071.4671.93255,286
5/6/201571.5672.3470.7471.33588,052
5/5/201573.5073.8771.8271.90289,304
5/4/201573.5974.5073.4574.02290,522
5/1/201573.2573.6872.6873.63199,880
4/30/201573.3173.6872.1273.10391,369
4/29/201573.6673.8072.8073.59173,058
4/28/201573.4474.2473.1474.14222,173
4/27/201574.6074.6073.4273.82324,380
4/24/201573.8374.9773.5874.45208,993
4/23/201573.2574.0073.1573.83188,779
4/22/201573.1173.4672.5173.23218,397
4/21/201573.4973.9972.6873.05224,439
4/20/201572.4973.9672.4973.44202,684
4/17/201571.8672.8371.8372.28182,352
4/16/201572.4872.5871.5272.37203,141
4/15/201572.3873.2872.3872.67302,805
4/14/201572.2072.9772.1672.44351,968
4/13/201572.5072.9772.1672.26164,868
4/10/201571.8972.9271.7572.71207,866
4/9/201572.0772.0771.3671.68246,203
4/8/201572.2672.4171.7172.07463,789
4/7/201572.9772.9972.2072.26267,914
4/6/201572.6873.6372.6873.03231,303
4/2/201572.6173.0372.4372.57213,971
4/1/201571.9772.8571.2872.66256,987
3/31/201571.8173.1271.7472.02385,788
3/30/201572.1672.9571.8472.10227,244
3/27/201571.7672.6871.7071.95280,285
3/26/201571.8172.6971.5571.57443,357
3/25/201573.0273.6072.1372.13304,884
3/24/201573.7274.2473.0173.02296,981
3/23/201574.4374.6973.9774.01382,740
3/20/201573.7274.8373.3574.331,971,456
3/19/201573.6074.5473.3173.67368,032
3/18/201572.0574.1971.7573.73395,782
3/17/201572.5573.0071.9772.04291,306
3/16/201571.2573.4871.2572.55407,466
3/13/201571.3571.4270.3471.23339,100
3/12/201570.8671.8270.7971.53277,821
3/11/201571.3171.8270.4970.58377,143
3/10/201571.4772.5471.2971.30431,805
3/9/201571.3872.0171.2971.83332,822
3/6/201572.3372.3370.9771.29542,982
3/5/201572.4773.6072.4473.43371,218
3/4/201573.5173.7472.0572.46365,005
3/3/201573.2774.1672.4573.90536,234
3/2/201574.4374.4772.7773.49455,023
2/27/201574.5675.0674.2874.73309,395
2/26/201575.5575.7074.5374.59286,730
2/25/201577.1077.3075.5675.56310,749
2/24/201577.6478.3377.4977.78302,161
2/23/201577.1777.8077.0777.78183,303
2/20/201576.7477.2475.9777.18199,449
2/19/201577.1477.4676.4476.71197,833
2/18/201575.5377.4475.3677.42319,550
2/17/201575.2776.3574.6075.83618,536
2/13/201576.8777.1075.0475.56339,912
2/12/201576.7677.2576.1677.17426,446
2/11/201578.5578.6576.4076.66324,374
2/10/201577.2078.8577.2078.80233,582
2/9/201578.0778.3476.8577.33198,003
2/6/201580.9781.0877.7078.21296,289
2/5/201580.7281.5080.3281.32270,519
2/4/201581.1681.4580.3480.54260,063
2/3/201581.1381.5680.7781.27286,985
2/2/201581.4081.8180.3881.52229,924
1/30/201582.7883.0380.9881.10343,376
1/29/201582.3583.2581.6983.13179,987
1/28/201582.5083.7282.1082.27222,760
1/27/201582.2082.9482.0982.57214,404
1/26/201582.3782.6081.5982.56185,738
1/23/201581.8982.6981.8982.33167,893
1/22/201582.0482.4781.3881.87172,869
1/21/201580.8282.0280.2581.98215,960
1/20/201580.6881.1680.2581.09351,927
1/16/201579.2580.7179.0980.59200,378
1/15/201578.9379.7478.9379.57164,158
1/14/201577.3579.0577.3179.02253,622
1/13/201577.6279.1377.3277.73243,263
1/12/201578.0378.4077.3977.50413,060
1/9/201578.7578.7577.7478.03241,112
1/8/201578.3879.1978.3878.72485,207
1/7/201577.5378.6277.2478.33233,816
1/6/201577.0078.5877.0077.34384,255
1/5/201578.0078.2576.8477.09277,550
1/2/201578.0078.2277.1178.16381,052
12/31/201479.3079.6377.7777.85279,380
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center