$82.29 +0.02 (%) Integrys Energy Group Inc - NYSE

Jan. 29, 2015 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEG historical data

Date Open High Low Close Volume
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
12/30/201480.4680.4678.8279.18620,390
12/29/201479.7380.8879.7380.62452,987
12/26/201478.0679.8878.0279.83286,611
12/24/201476.7978.5176.7978.30208,348
12/23/201476.8277.2476.6876.79214,785
12/22/201476.5277.4676.1877.20387,811
12/19/201477.0277.8476.5876.58995,014
12/18/201476.0076.7275.6576.68407,629
12/17/201475.0075.8774.6475.68371,634
12/16/201474.2675.4373.8874.91322,290
12/15/201474.2674.8973.7474.34405,075
12/12/201475.4876.0274.2274.26497,817
12/11/201475.6076.3675.6075.84419,271
12/10/201476.1876.4775.5075.58331,606
12/9/201475.1276.0875.1076.03374,297
12/8/201474.9276.2074.9275.55325,547
12/5/201474.5075.0174.2874.87531,947
12/4/201474.2375.2773.8375.14475,805
12/3/201473.8474.3473.5474.24413,928
12/2/201473.2374.1072.9474.01511,735
12/1/201472.8674.0972.4773.57573,231
11/28/201471.9873.1971.9872.84151,758
11/26/201471.7872.3771.7671.87215,607
11/25/201471.9872.0871.5171.78359,222
11/24/201472.3772.6071.6972.00389,266
11/21/201473.2673.4572.5473.11613,187
11/20/201472.6473.2172.6473.13459,111
11/19/201472.5573.1472.2173.13650,089
11/18/201472.3773.0472.3473.00486,526
11/17/201471.2872.8971.2872.54333,462
11/14/201470.9571.8370.7571.58475,788
11/13/201471.8872.0071.1071.30331,534
11/12/201472.2572.6371.1371.80507,501
11/11/201472.4372.9271.9972.85389,374
11/10/201471.9972.8471.8272.65609,978
11/7/201471.6672.2371.2472.00487,778
11/6/201472.7973.4271.3872.34640,708
11/5/201472.6774.1272.0674.02529,331
11/4/201472.5273.1872.0572.34327,851
11/3/201472.8173.0772.3772.82286,880
10/31/201473.1273.1272.2172.68420,302
10/30/201470.5172.9570.5072.93507,306
10/29/201470.6071.0369.5670.43354,435
10/28/201470.4070.8869.9470.78409,859
10/27/201470.0870.5269.8670.47383,232
10/24/201469.6770.1569.5270.05561,482
10/23/201469.7569.9069.2069.67429,341
10/22/201468.9169.7468.8469.37559,077
10/21/201469.4669.5068.8268.94584,091
10/20/201468.6869.5168.4169.45319,533
10/17/201468.8569.0067.8368.72422,004
10/16/201468.4868.8467.5468.51804,923
10/15/201468.4269.5368.3969.25930,458
10/14/201467.6569.4067.4768.75457,039
10/13/201467.0268.3466.9867.62286,289
10/10/201466.3167.6066.3167.02301,306
10/9/201466.7367.4065.9466.02358,522
10/8/201465.4167.4065.4166.70442,325
10/7/201465.0665.9565.0665.45397,441
10/6/201465.7666.1065.3465.38300,740
10/3/201465.6065.8364.9765.62351,319
10/2/201464.8465.6064.8465.16233,056
10/1/201464.6365.6164.6365.04368,348
9/30/201464.8865.4864.6564.82360,750
9/29/201464.6364.9064.4964.81173,114
9/26/201464.8465.1764.4864.91274,509
9/25/201465.0765.6464.8764.88259,182
9/24/201465.7665.9565.2165.24428,939
9/23/201466.6366.6365.7565.78325,458
9/22/201466.7766.9866.1366.62462,061
9/19/201467.0167.2766.6866.77652,999
9/18/201467.4267.5566.5166.71155,386
9/17/201468.0268.1367.1767.47163,419
9/16/201467.0268.1567.0067.69245,494
9/15/201466.6067.3466.6067.24246,844
9/12/201467.6767.6766.4166.59206,431
9/11/201467.2768.0066.9967.96113,679
9/10/201467.1867.8566.8967.31159,265
9/9/201467.9567.9567.2767.29188,653
9/8/201468.2568.5567.6768.27385,026
9/5/201467.8668.5167.8268.50267,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center