INTEGRYS ENERGY GROUP $56.31

down -1.59


19/6/2013 04:19 PM  |  NYSE : TEG  |  Industries : Utilities / Natural Gas Distribution
Type:

TEG historical data

Date Open High Low Close Volume
6/19/2013 57.70 57.88 56.31 56.31 3773
6/18/2013 57.68 57.94 57.30 57.90 4615
6/17/2013 57.90 58.18 57.40 57.73 3271
6/14/2013 57.26 57.78 57.22 57.49 2188
6/13/2013 56.48 57.53 56.42 57.40 4255
6/12/2013 57.35 57.36 56.41 56.47 2066
6/11/2013 56.82 57.44 56.78 56.97 3665
6/10/2013 57.15 57.45 56.69 57.25 3033
6/7/2013 56.91 57.39 56.46 57.04 2908
6/6/2013 56.00 56.76 55.72 56.76 3088
6/5/2013 56.45 56.55 55.86 56.01 2658
6/4/2013 57.84 57.97 56.39 56.62 7691
6/3/2013 57.65 57.92 56.79 57.55 3785
5/31/2013 57.96 58.66 57.53 57.53 4310
5/30/2013 58.60 59.33 58.07 58.17 4291
5/29/2013 58.48 58.49 57.59 58.27 6857
5/28/2013 59.64 59.91 59.10 59.61 5083
5/24/2013 59.56 59.63 58.97 59.21 2402
5/23/2013 60.05 60.14 58.75 59.74 3982
5/22/2013 61.81 62.19 60.34 60.49 4939
5/21/2013 61.55 61.88 61.21 61.82 5665
5/20/2013 61.47 61.57 61.07 61.57 4228
5/17/2013 60.76 61.58 60.72 61.57 4941
5/16/2013 61.07 61.23 60.61 60.76 2279
5/15/2013 60.13 61.57 60.00 61.34 3447
5/14/2013 59.58 60.34 59.53 60.29 3782
5/13/2013 59.85 59.88 59.32 59.66 3627
5/10/2013 59.83 60.12 59.61 59.84 4376
5/9/2013 61.01 61.23 59.65 59.82 3311
5/8/2013 61.43 61.85 60.66 60.92 2944
5/7/2013 61.09 61.56 60.89 61.48 3462
5/6/2013 61.71 61.71 60.49 61.07 4383
5/3/2013 62.00 62.75 61.91 62.45 3662
5/2/2013 61.28 61.99 61.00 61.84 3496
5/1/2013 61.28 61.74 60.95 61.06 2166
4/30/2013 61.22 61.58 61.01 61.56 2601
4/29/2013 60.71 61.53 60.48 61.40 2078
4/26/2013 60.84 61.07 60.46 60.57 2359
4/25/2013 61.30 61.38 60.76 60.89 2378
4/24/2013 60.80 61.40 60.45 61.06 2265
4/23/2013 60.68 60.77 60.03 60.77 1985
4/22/2013 60.47 60.75 59.90 60.47 1724
4/19/2013 59.64 60.49 59.46 60.47 2023
4/18/2013 59.57 59.83 59.22 59.46 2074
4/17/2013 59.96 60.03 59.22 59.47 2913
4/16/2013 59.50 60.28 58.95 60.24 2895
4/15/2013 60.05 60.39 59.14 59.14 4080
4/12/2013 60.19 60.49 60.00 60.45 2334
4/11/2013 60.21 60.37 59.92 60.31 2648
4/10/2013 59.55 60.30 59.38 60.22 4377
4/9/2013 59.85 59.85 59.13 59.37 2515
4/8/2013 59.38 59.83 58.97 59.83 2026
4/5/2013 58.66 59.44 58.64 59.35 3113
4/4/2013 58.50 59.13 58.42 59.09 2602
4/3/2013 58.36 58.67 58.24 58.41 2957
4/2/2013 58.39 58.67 58.17 58.33 2869
4/1/2013 58.06 58.42 57.93 58.17 2652
3/28/2013 57.40 58.27 57.20 58.16 4398
3/27/2013 56.76 57.39 56.66 57.39 3024
3/26/2013 56.74 57.00 56.60 56.96 2596
3/25/2013 56.70 57.07 56.29 56.55 3549
3/22/2013 56.67 56.89 56.46 56.70 2550
3/21/2013 56.99 57.00 56.39 56.65 3438
3/20/2013 56.47 57.23 56.21 57.14 4791
3/19/2013 55.98 56.31 55.75 56.09 4527
3/18/2013 55.56 55.99 55.55 55.82 3767
3/15/2013 56.25 56.25 55.75 55.99 7371
3/14/2013 56.23 56.40 55.99 56.31 4524
3/13/2013 56.07 56.32 55.75 56.28 3095
3/12/2013 56.29 56.33 55.75 56.06 2471
3/11/2013 56.07 56.36 55.94 56.34 2114
3/8/2013 56.04 56.25 55.78 56.20 3229
3/7/2013 56.47 56.71 56.05 56.09 3007
3/6/2013 57.00 57.55 56.44 56.58 5101
3/5/2013 56.50 57.25 56.48 57.13 4382
3/4/2013 55.90 56.49 55.74 56.30 4033
3/1/2013 56.13 56.19 52.55 56.10 6557
2/28/2013 56.39 57.05 56.38 56.57 3915
2/27/2013 55.62 56.53 55.62 56.38 3347
2/26/2013 55.76 56.06 55.35 55.67 3138
2/25/2013 56.73 57.27 55.90 55.91 4355
2/22/2013 56.46 56.81 56.34 56.64 2462
2/21/2013 56.38 56.47 55.89 56.35 3809
2/20/2013 56.54 57.01 56.41 56.47 2680
2/19/2013 56.13 56.66 56.03 56.57 4331
2/15/2013 55.90 56.27 55.84 56.16 2854
2/14/2013 55.84 56.21 55.77 56.00 4854
2/13/2013 56.22 56.44 55.91 56.00 2557
2/12/2013 55.88 56.21 55.66 56.21 4123
2/11/2013 55.65 55.93 55.65 55.87 1262
2/8/2013 55.75 55.78 55.48 55.74 1370
2/7/2013 55.32 55.78 55.22 55.67 3361
2/6/2013 55.05 55.67 54.88 55.54 2607
2/5/2013 55.23 55.67 55.14 55.20 2144
2/4/2013 55.25 55.37 55.01 55.11 3182
2/1/2013 55.12 55.51 54.94 55.46 3238
1/31/2013 54.80 54.97 54.60 54.69 2979
1/30/2013 54.80 55.02 54.56 54.88 2608
1/29/2013 54.50 54.90 54.35 54.76 3549
1/28/2013 54.89 54.89 54.28 54.52 1712
Marketplace
Trading Center