Integrys Energy Group Inc $60.42

down -0.22


23/4/2014 06:40 PM  |  NYSE : TEG  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEG historical data

Date Open High Low Close Volume
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
3/5/201457.2057.2056.4856.71369,871
3/4/201457.0557.3456.8157.20498,209
3/3/201457.0757.3056.1956.49585,246
2/28/201456.7757.5356.6757.27775,855
2/27/201455.8057.0555.7056.60641,783
2/26/201456.1557.7455.3955.65471,779
2/25/201456.5357.2156.4156.47544,898
2/24/201456.9357.4056.5256.54458,640
2/21/201456.4957.1356.4556.73497,912
2/20/201455.9456.9555.8656.25643,531
2/19/201456.2456.5455.7455.83327,205
2/18/201455.7956.3555.7956.34345,755
2/14/201455.1955.7954.9855.69289,162
2/13/201454.5155.3754.4355.23366,673
2/12/201454.6054.9754.4054.55290,864
2/11/201453.5254.8953.3954.61414,784
2/10/201453.0853.6852.8753.66281,404
2/7/201452.9553.2652.7553.19231,125
2/6/201452.2852.7252.0852.67439,102
2/5/201452.5952.7152.2052.28395,108
2/4/201453.2953.4052.4152.64544,375
2/3/201454.4054.8353.0553.16512,586
1/31/201453.8854.5253.8654.34423,107
1/30/201453.8154.4953.6354.33280,939
1/29/201453.4153.8053.3653.51304,400
1/28/201453.7353.8353.2853.60296,393
1/27/201453.6053.8453.3353.60508,302
1/24/201454.2754.5053.5953.61375,581
1/23/201454.5254.6754.0954.48339,672
1/22/201454.8654.9754.6954.77319,135
1/21/201454.4854.7453.9654.70578,214
1/17/201453.9454.1153.5953.64335,761
1/16/201453.6253.8453.5053.83288,391
1/15/201453.7553.9653.4653.55263,598
1/14/201453.6253.9153.5753.74437,332
1/13/201453.8054.0653.4853.61360,378
1/10/201453.5954.7053.3853.96510,727
1/9/201453.2553.4052.9153.25368,051
1/8/201453.5053.6552.9553.14612,129
1/7/201453.2653.7953.2653.75299,840
1/6/201453.4153.6453.1253.25310,635
1/3/201453.4353.7953.1053.32402,399
1/2/201454.4454.5653.4353.43461,227
12/31/201354.3754.5554.2554.41281,387
12/30/201354.4054.7954.1554.38243,574
12/27/201354.3854.8454.3254.42218,598
12/26/201354.6954.9554.3154.43232,803
12/24/201354.5054.9454.3054.70100,056
12/23/201355.1455.3154.6054.63475,443
12/20/201354.1555.0254.1554.861,919,880
12/19/201354.1954.3853.4054.01526,896
12/18/201353.5554.7353.1054.58882,946
12/17/201353.8054.0053.4753.61712,781
12/16/201353.4054.2953.3453.82572,444
12/13/201353.1353.3152.8953.11304,801
12/12/201352.7653.5352.7052.96386,484
12/11/201353.5853.6652.8752.88413,678
12/10/201354.4054.5353.4653.66375,266
12/9/201354.9354.9854.3554.52252,934
12/6/201354.4655.2054.4054.93297,825
12/5/201354.2054.5053.7354.14313,901
12/4/201353.8454.4053.6354.33453,381
12/3/201353.7254.3553.6754.23531,132
12/2/201353.7254.1253.1753.83463,318
11/29/201353.6953.9853.5653.74184,286
11/27/201353.7753.7953.1853.70497,177
Trading Center