Integrys Energy Group Inc $69.34

down -0.64


29/7/2014 02:36 PM  |  NYSE : TEG  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEG historical data

Date Open High Low Close Volume
7/28/201468.6370.0668.6369.98262,963
7/25/201469.4669.6468.7468.85182,959
7/24/201469.2169.6069.0269.49237,402
7/23/201469.0069.2968.9169.17299,511
7/22/201469.3169.4468.9869.07316,881
7/21/201469.0669.3668.8469.07224,580
7/18/201468.8469.3568.5169.14346,019
7/17/201468.9869.3768.5568.58328,619
7/16/201468.9869.2468.6069.14190,291
7/15/201468.4369.1168.4368.89276,610
7/14/201469.2469.3968.6268.70274,039
7/11/201469.4669.8669.1069.23267,827
7/10/201468.8169.8568.6469.74279,607
7/9/201469.8769.9069.0069.28477,815
7/8/201468.7769.6568.7769.56524,302
7/7/201468.1369.1468.1368.96656,146
7/3/201469.0369.0668.3568.50860,870
7/2/201470.0870.2668.7569.10712,376
7/1/201471.0071.1070.2870.33455,067
6/30/201470.6871.3570.5571.13968,487
6/27/201470.0070.9469.8770.92816,749
6/26/201469.5070.2369.3470.231,265,517
6/25/201469.0369.5868.8369.331,334,383
6/24/201468.4069.4967.9369.272,366,768
6/23/201468.0170.6167.9268.357,842,470
6/20/201460.7661.0460.4860.95945,979
6/19/201460.2061.0060.1660.80508,072
6/18/201458.6560.2358.6560.21399,241
6/17/201458.6158.8158.2858.51403,838
6/16/201457.6858.7857.5758.65614,557
6/13/201457.5557.8157.1357.70293,660
6/12/201457.1657.6056.4657.53254,667
6/11/201457.6857.8057.1457.16270,579
6/10/201457.9258.1157.6657.82194,647
6/9/201458.4258.5557.8757.99259,358
6/6/201458.7858.9758.3758.49300,140
6/5/201458.0058.8958.0058.77324,616
6/4/201457.7257.9757.4757.97342,324
6/3/201457.5158.0257.4157.85411,970
6/2/201457.8858.1057.5757.60366,608
5/30/201457.3658.0557.2757.99445,160
5/29/201457.2457.4156.9457.34392,699
5/28/201457.7757.9057.0357.23580,244
5/27/201458.2358.4257.9558.32413,448
5/23/201458.0758.1457.7157.81300,514
5/22/201457.6858.3357.4458.09387,842
5/21/201457.5457.7157.1657.70498,626
5/20/201457.3657.6956.8657.34397,878
5/19/201457.5957.5956.9257.26491,152
5/16/201457.2357.6757.0057.59423,600
5/15/201457.7657.9457.1957.29345,587
5/14/201457.5658.1157.2957.76321,485
5/13/201457.7657.9957.2357.38377,608
5/12/201458.2358.3257.4857.53387,172
5/9/201458.8159.0257.9758.12447,290
5/8/201459.3059.5158.8358.94294,681
5/7/201458.3159.3158.2659.31387,789
5/6/201458.4758.6958.1758.19500,183
5/5/201458.0658.7357.9058.56459,253
5/2/201460.5160.6658.2758.29981,331
5/1/201461.3361.6160.6861.34400,124
4/30/201461.3661.5761.0261.28392,680
4/29/201461.3761.6860.9661.15256,726
4/28/201461.5061.7960.8161.26477,099
4/25/201460.5661.4260.5361.41357,380
4/24/201460.4960.7960.1360.53491,171
4/23/201460.5961.1960.2860.42469,529
4/22/201460.9661.0160.2460.64596,796
4/21/201461.3761.7960.7061.02492,648
4/17/201462.1062.4361.3761.37480,926
4/16/201461.5862.0361.3862.02755,804
4/15/201460.1761.5260.1161.47539,652
4/14/201460.2360.5259.8460.17397,295
4/11/201460.0160.7059.8460.00529,837
4/10/201460.5061.0960.1460.23485,262
4/9/201460.6560.8759.5060.42355,286
4/8/201459.8660.7559.3660.55334,218
4/7/201459.6060.5359.6059.89341,525
4/4/201459.6160.6559.4359.82428,838
4/3/201459.2659.4159.0559.33269,151
4/2/201459.5359.5859.0159.22282,517
4/1/201459.6259.6559.0959.50300,653
3/31/201459.2559.8359.0459.65416,474
3/28/201459.0059.0058.6058.99349,690
3/27/201458.3458.8258.1858.78283,075
3/26/201458.4258.6958.2158.40472,562
3/25/201458.1458.3757.6958.29303,733
3/24/201457.9858.1857.5358.00298,710
3/21/201457.7358.4757.7357.86588,249
3/20/201457.2857.5556.6357.45589,584
3/19/201458.4258.6157.1557.49478,178
3/18/201458.5358.5858.1858.36315,398
3/17/201458.0058.5457.7758.53309,783
3/14/201457.1858.0057.0757.75361,042
3/13/201456.7957.4656.6657.28341,423
3/12/201456.0056.7755.8456.75221,591
3/11/201456.2656.2755.6256.10230,327
3/10/201456.2756.4555.9856.18294,209
3/7/201456.1856.3555.6256.25314,656
3/6/201456.6056.8056.0356.23345,966
Trading Center