|
 Integrys Energy G - [Ticker: TEG] |     | | Last Trade | 69.66 | Last Trade Time | 2015-06-29 - 20:01:00 | | Variation | 0.00 (0.00%) | Open | 69.66 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TEG quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 165,500 | 46.88 | 46.97 | 46.33 | 46.55 | 00:00:00 | | 2004-10-14 | 146,800 | 46.58 | 46.76 | 46.50 | 46.61 | 00:00:00 | | 2004-10-15 | 83,000 | 46.65 | 46.99 | 46.65 | 46.86 | 00:00:00 | | 2004-10-18 | 92,900 | 46.90 | 46.93 | 46.61 | 46.75 | 00:00:00 | | 2004-10-19 | 68,000 | 46.86 | 46.98 | 46.46 | 46.50 | 00:00:00 | | 2004-10-20 | 90,500 | 46.45 | 46.63 | 46.18 | 46.52 | 00:00:00 | | 2004-10-21 | 87,400 | 46.60 | 46.70 | 46.39 | 46.58 | 00:00:00 | | 2004-10-22 | 123,200 | 46.65 | 46.79 | 46.35 | 46.36 | 00:00:00 | | 2004-10-25 | 108,600 | 46.46 | 46.85 | 46.44 | 46.73 | 00:00:00 | | 2004-10-26 | 211,100 | 46.63 | 47.61 | 46.37 | 47.41 | 00:00:00 | | 2004-10-27 | 103,900 | 47.41 | 47.79 | 47.30 | 47.35 | 00:00:00 | | 2004-10-28 | 90,300 | 47.35 | 47.85 | 46.94 | 47.85 | 00:00:00 | | 2004-10-29 | 102,500 | 47.75 | 48.00 | 47.34 | 47.50 | 00:00:00 | | 2004-11-01 | 127,400 | 47.75 | 48.06 | 47.58 | 47.89 | 00:00:00 | | 2004-11-02 | 106,300 | 47.85 | 48.12 | 47.60 | 47.65 | 00:00:00 | | 2004-11-03 | 180,400 | 47.90 | 48.84 | 47.87 | 48.75 | 00:00:00 | | 2004-11-04 | 122,200 | 48.80 | 49.73 | 48.77 | 49.33 | 00:00:00 | | 2004-11-05 | 128,600 | 49.18 | 49.32 | 48.88 | 49.02 | 00:00:00 | | 2004-11-08 | 75,400 | 49.05 | 49.50 | 49.05 | 49.32 | 00:00:00 | | 2004-11-09 | 80,500 | 49.33 | 49.35 | 48.90 | 49.26 | 00:00:00 | | 2004-11-10 | 66,700 | 49.16 | 49.32 | 48.86 | 49.23 | 00:00:00 | | 2004-11-11 | 128,500 | 49.35 | 49.76 | 49.00 | 49.51 | 00:00:00 | | 2004-11-12 | 55,300 | 49.45 | 49.89 | 49.30 | 49.70 | 00:00:00 | | 2004-11-15 | 89,900 | 49.75 | 49.76 | 49.09 | 49.26 | 00:00:00 | | 2004-11-16 | 90,300 | 49.27 | 49.63 | 49.17 | 49.29 | 00:00:00 | | 2004-11-17 | 70,800 | 49.36 | 49.47 | 48.87 | 49.11 | 00:00:00 | | 2004-11-18 | 59,400 | 49.09 | 49.38 | 49.05 | 49.21 | 00:00:00 | | 2004-11-19 | 132,400 | 49.21 | 49.29 | 48.57 | 48.80 | 00:00:00 | | 2004-11-22 | 103,200 | 48.87 | 49.55 | 48.87 | 49.55 | 00:00:00 | | 2004-11-23 | 101,400 | 49.55 | 49.92 | 49.28 | 49.92 | 00:00:00 | | 2004-11-24 | 79,400 | 49.97 | 50.53 | 49.97 | 50.32 | 00:00:00 | | 2004-11-26 | 68,300 | 49.56 | 49.70 | 49.37 | 49.57 | 00:00:00 | | 2004-11-29 | 107,400 | 49.57 | 49.63 | 49.09 | 49.24 | 00:00:00 | | 2004-11-30 | 155,600 | 49.14 | 49.22 | 48.34 | 48.35 | 00:00:00 | | 2004-12-01 | 193,700 | 49.00 | 49.00 | 48.45 | 48.75 | 00:00:00 | | 2004-12-02 | 149,800 | 48.85 | 49.09 | 48.50 | 48.57 | 00:00:00 | | 2004-12-03 | 96,600 | 48.65 | 48.76 | 48.39 | 48.45 | 00:00:00 | | 2004-12-06 | 85,900 | 48.41 | 48.60 | 48.21 | 48.52 | 00:00:00 | | 2004-12-07 | 77,100 | 48.60 | 48.65 | 48.20 | 48.24 | 00:00:00 | | 2004-12-08 | 86,600 | 48.34 | 48.46 | 47.87 | 48.11 | 00:00:00 | | 2004-12-09 | 115,700 | 47.95 | 48.13 | 47.52 | 47.53 | 00:00:00 | | 2004-12-10 | 151,300 | 47.43 | 47.97 | 47.15 | 47.90 | 00:00:00 | | 2004-12-13 | 87,000 | 47.87 | 48.39 | 47.87 | 48.18 | 00:00:00 | | 2004-12-14 | 74,400 | 48.15 | 48.55 | 48.10 | 48.55 | 00:00:00 | | 2004-12-15 | 77,300 | 48.69 | 49.05 | 48.37 | 48.72 | 00:00:00 | | 2004-12-16 | 57,500 | 48.52 | 48.75 | 48.44 | 48.64 | 00:00:00 | | 2004-12-17 | 66,600 | 48.64 | 48.99 | 48.50 | 48.90 | 00:00:00 | | 2004-12-20 | 84,100 | 48.95 | 49.27 | 48.80 | 49.21 | 00:00:00 | | 2004-12-21 | 53,100 | 49.30 | 49.65 | 49.23 | 49.60 | 00:00:00 | | 2004-12-22 | 74,800 | 49.55 | 50.02 | 49.55 | 49.96 | 00:00:00 | | 2004-12-23 | 40,100 | 49.90 | 49.97 | 49.68 | 49.79 | 00:00:00 | | 2004-12-27 | 100,200 | 49.76 | 49.86 | 49.54 | 49.79 | 00:00:00 | | 2004-12-28 | 54,200 | 49.79 | 50.03 | 49.69 | 49.96 | 00:00:00 | | 2004-12-29 | 44,700 | 49.96 | 50.11 | 49.85 | 50.02 | 00:00:00 | | 2004-12-30 | 37,900 | 50.03 | 50.15 | 49.97 | 50.08 | 00:00:00 | | 2004-12-31 | 57,000 | 49.95 | 50.15 | 49.85 | 49.96 | 00:00:00 | | 2005-01-03 | 111,400 | 49.95 | 50.00 | 49.17 | 49.29 | 00:00:00 | | 2005-01-04 | 71,500 | 49.27 | 49.54 | 48.70 | 48.74 | 00:00:00 | | 2005-01-05 | 120,800 | 48.70 | 48.73 | 47.97 | 47.98 | 00:00:00 | | 2005-01-06 | 85,600 | 47.85 | 48.25 | 47.76 | 48.17 | 00:00:00 | | 2005-01-07 | 62,600 | 48.20 | 48.40 | 47.80 | 47.84 | 00:00:00 | | 2005-01-10 | 120,700 | 47.86 | 48.72 | 47.75 | 48.51 | 00:00:00 | | 2005-01-11 | 161,800 | 48.45 | 48.45 | 48.01 | 48.05 | 00:00:00 | | 2005-01-12 | 113,500 | 47.99 | 48.16 | 47.67 | 48.04 | 00:00:00 | | 2005-01-13 | 69,400 | 48.00 | 48.56 | 48.00 | 48.08 | 00:00:00 | | 2005-01-14 | 101,200 | 48.03 | 48.77 | 47.95 | 48.68 | 00:00:00 | | 2005-01-18 | 87,200 | 48.68 | 49.15 | 48.39 | 49.00 | 00:00:00 | | 2005-01-19 | 58,600 | 48.97 | 49.08 | 48.55 | 48.68 | 00:00:00 | | 2005-01-20 | 77,800 | 48.63 | 48.96 | 48.45 | 48.75 | 00:00:00 | | 2005-01-21 | 95,100 | 48.65 | 48.70 | 48.36 | 48.36 | 00:00:00 | | 2005-01-24 | 127,300 | 48.50 | 48.82 | 48.25 | 48.74 | 00:00:00 | | 2005-01-25 | 97,500 | 48.74 | 48.80 | 48.25 | 48.43 | 00:00:00 | | 2005-01-26 | 146,300 | 48.50 | 49.09 | 48.49 | 48.78 | 00:00:00 | | 2005-01-27 | 127,900 | 48.78 | 49.19 | 48.73 | 48.94 | 00:00:00 | | 2005-01-28 | 96,800 | 48.85 | 48.85 | 48.30 | 48.50 | 00:00:00 | | 2005-01-31 | 547,400 | 50.30 | 51.34 | 50.25 | 51.10 | 00:00:00 | | 2005-02-01 | 277,000 | 51.09 | 51.27 | 50.86 | 51.03 | 00:00:00 | | 2005-02-02 | 129,500 | 51.00 | 51.23 | 50.85 | 51.11 | 00:00:00 | | 2005-02-03 | 182,900 | 50.89 | 50.97 | 50.60 | 50.77 | 00:00:00 | | 2005-02-04 | 161,000 | 50.73 | 51.54 | 50.73 | 51.54 | 00:00:00 | | 2005-02-07 | 130,400 | 51.54 | 51.54 | 51.14 | 51.40 | 00:00:00 | | 2005-02-08 | 76,800 | 51.45 | 51.84 | 51.42 | 51.60 | 00:00:00 | | 2005-02-09 | 99,000 | 51.95 | 52.00 | 51.75 | 51.89 | 00:00:00 | | 2005-02-10 | 102,900 | 51.95 | 52.14 | 51.75 | 52.06 | 00:00:00 | | 2005-02-11 | 179,300 | 52.14 | 52.92 | 51.80 | 52.85 | 00:00:00 | | 2005-02-14 | 167,400 | 52.73 | 53.35 | 52.65 | 53.29 | 00:00:00 | | 2005-02-15 | 236,200 | 53.10 | 54.00 | 53.10 | 53.60 | 00:00:00 | | 2005-02-16 | 167,000 | 53.60 | 53.89 | 53.11 | 53.72 | 00:00:00 | | 2005-02-17 | 160,300 | 53.70 | 53.70 | 52.85 | 53.21 | 00:00:00 | | 2005-02-18 | 184,600 | 53.10 | 53.14 | 52.30 | 52.40 | 00:00:00 | | 2005-02-22 | 322,600 | 52.40 | 52.64 | 52.03 | 52.04 | 00:00:00 | | 2005-02-23 | 259,800 | 52.44 | 53.03 | 52.44 | 52.53 | 00:00:00 | | 2005-02-24 | 236,900 | 51.77 | 52.38 | 51.62 | 52.37 | 00:00:00 | | 2005-02-25 | 172,300 | 52.40 | 53.21 | 52.30 | 52.94 | 00:00:00 | | 2005-02-28 | 331,500 | 53.00 | 53.13 | 52.08 | 52.12 | 00:00:00 | | 2005-03-01 | 227,600 | 52.12 | 52.70 | 51.80 | 52.66 | 00:00:00 | | 2005-03-02 | 152,200 | 52.65 | 53.35 | 52.60 | 53.24 | 00:00:00 | | 2005-03-03 | 113,900 | 53.20 | 53.57 | 53.04 | 53.46 | 00:00:00 | | 2005-03-04 | 89,800 | 53.45 | 53.99 | 53.45 | 53.90 | 00:00:00 | | 2005-03-07 | 108,900 | 54.00 | 54.85 | 53.85 | 54.64 | 00:00:00 | | 2005-03-08 | 217,500 | 54.60 | 54.60 | 53.74 | 54.15 | 00:00:00 | | 2005-03-09 | 160,700 | 54.10 | 54.10 | 52.86 | 52.91 | 00:00:00 | | 2005-03-10 | 276,000 | 52.81 | 53.26 | 52.21 | 52.71 | 00:00:00 | | 2005-03-11 | 240,800 | 52.71 | 53.39 | 52.52 | 52.58 | 00:00:00 | | 2005-03-14 | 232,000 | 52.78 | 54.25 | 52.72 | 54.22 | 00:00:00 | | 2005-03-15 | 203,000 | 54.35 | 54.72 | 54.08 | 54.34 | 00:00:00 | | 2005-03-16 | 155,000 | 54.35 | 54.90 | 53.48 | 53.49 | 00:00:00 | | 2005-03-17 | 182,400 | 53.60 | 54.41 | 53.56 | 54.11 | 00:00:00 | | 2005-03-18 | 395,000 | 54.18 | 54.44 | 53.60 | 54.35 | 00:00:00 | | 2005-03-21 | 180,300 | 54.35 | 54.35 | 53.89 | 54.11 | 00:00:00 | | 2005-03-22 | 301,400 | 54.00 | 54.25 | 52.28 | 52.53 | 00:00:00 | | 2005-03-23 | 254,200 | 52.53 | 52.53 | 51.70 | 52.18 | 00:00:00 | | 2005-03-24 | 260,600 | 52.19 | 52.67 | 51.62 | 52.26 | 00:00:00 | | 2005-03-28 | 204,900 | 52.35 | 53.25 | 52.16 | 52.66 | 00:00:00 | | 2005-03-29 | 251,600 | 52.55 | 53.00 | 51.77 | 52.02 | 00:00:00 | | 2005-03-30 | 119,600 | 52.02 | 52.42 | 51.87 | 52.42 | 00:00:00 | | 2005-03-31 | 135,800 | 52.39 | 52.98 | 52.15 | 52.92 | 00:00:00 | | 2005-04-01 | 114,600 | 53.08 | 53.35 | 52.11 | 52.69 | 00:00:00 | | 2005-04-04 | 103,700 | 52.64 | 53.07 | 52.15 | 53.05 | 00:00:00 | | 2005-04-05 | 99,200 | 53.10 | 53.35 | 52.83 | 52.96 | 00:00:00 | | 2005-04-06 | 63,600 | 53.12 | 53.32 | 52.73 | 52.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
