|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 63,600 | 53.12 | 53.32 | 52.73 | 52.85 | 00:00:00 | | 2005-04-07 | 89,800 | 53.00 | 53.25 | 52.72 | 53.01 | 00:00:00 | | 2005-04-08 | 89,400 | 53.23 | 53.32 | 52.43 | 52.67 | 00:00:00 | | 2005-04-11 | 219,300 | 52.64 | 52.74 | 52.30 | 52.40 | 00:00:00 | | 2005-04-12 | 139,500 | 52.40 | 53.72 | 52.17 | 53.45 | 00:00:00 | | 2005-04-13 | 95,600 | 53.30 | 53.55 | 53.14 | 53.36 | 00:00:00 | | 2005-04-14 | 123,600 | 53.34 | 53.45 | 52.68 | 52.70 | 00:00:00 | | 2005-04-15 | 161,400 | 52.70 | 52.72 | 51.89 | 52.10 | 00:00:00 | | 2005-04-18 | 156,200 | 51.59 | 52.23 | 51.11 | 52.06 | 00:00:00 | | 2005-04-19 | 59,800 | 51.96 | 52.67 | 51.92 | 52.67 | 00:00:00 | | 2005-04-20 | 91,700 | 52.58 | 52.69 | 51.85 | 51.87 | 00:00:00 | | 2005-04-21 | 105,000 | 52.00 | 52.59 | 51.84 | 52.40 | 00:00:00 | | 2005-04-22 | 145,700 | 52.25 | 53.10 | 52.25 | 53.10 | 00:00:00 | | 2005-04-25 | 74,300 | 53.18 | 53.63 | 52.95 | 53.59 | 00:00:00 | | 2005-04-26 | 196,700 | 53.77 | 54.00 | 52.80 | 52.93 | 00:00:00 | | 2005-04-27 | 156,500 | 52.93 | 53.44 | 52.44 | 52.92 | 00:00:00 | | 2005-04-28 | 88,900 | 52.87 | 53.13 | 52.49 | 52.62 | 00:00:00 | | 2005-04-29 | 145,400 | 52.62 | 52.95 | 52.21 | 52.73 | 00:00:00 | | 2005-05-02 | 84,600 | 52.73 | 53.29 | 52.65 | 53.03 | 00:00:00 | | 2005-05-03 | 114,600 | 52.90 | 53.25 | 52.55 | 52.78 | 00:00:00 | | 2005-05-04 | 185,600 | 52.77 | 53.77 | 52.60 | 52.78 | 00:00:00 | | 2005-05-05 | 93,400 | 52.68 | 53.36 | 52.54 | 53.05 | 00:00:00 | | 2005-05-06 | 116,800 | 53.14 | 53.36 | 53.03 | 53.15 | 00:00:00 | | 2005-05-09 | 110,700 | 53.15 | 53.77 | 52.89 | 53.77 | 00:00:00 | | 2005-05-10 | 183,600 | 53.70 | 54.18 | 53.40 | 54.04 | 00:00:00 | | 2005-05-11 | 154,100 | 54.05 | 54.41 | 53.75 | 54.35 | 00:00:00 | | 2005-05-12 | 170,100 | 54.35 | 54.50 | 53.92 | 54.21 | 00:00:00 | | 2005-05-13 | 187,700 | 54.31 | 54.47 | 53.05 | 54.11 | 00:00:00 | | 2005-05-16 | 251,600 | 54.08 | 55.08 | 54.05 | 55.03 | 00:00:00 | | 2005-05-17 | 148,100 | 54.95 | 55.17 | 54.35 | 55.16 | 00:00:00 | | 2005-05-18 | 142,200 | 55.30 | 55.80 | 55.20 | 55.40 | 00:00:00 | | 2005-05-19 | 111,100 | 55.39 | 55.40 | 54.78 | 55.21 | 00:00:00 | | 2005-05-20 | 116,500 | 55.21 | 55.25 | 54.50 | 55.07 | 00:00:00 | | 2005-05-23 | 121,600 | 55.06 | 55.28 | 54.84 | 55.27 | 00:00:00 | | 2005-05-24 | 86,900 | 54.99 | 55.27 | 54.75 | 55.11 | 00:00:00 | | 2005-05-25 | 348,500 | 54.96 | 56.23 | 54.50 | 56.08 | 00:00:00 | | 2005-05-26 | 229,100 | 55.35 | 55.45 | 54.81 | 55.00 | 00:00:00 | | 2005-05-27 | 124,300 | 55.00 | 55.15 | 54.80 | 55.01 | 00:00:00 | | 2005-05-31 | 161,200 | 55.05 | 55.43 | 54.95 | 55.13 | 00:00:00 | | 2005-06-01 | 146,000 | 55.16 | 55.99 | 55.00 | 55.50 | 00:00:00 | | 2005-06-02 | 72,800 | 55.50 | 55.72 | 55.32 | 55.51 | 00:00:00 | | 2005-06-03 | 135,800 | 55.52 | 55.80 | 55.14 | 55.53 | 00:00:00 | | 2005-06-06 | 121,800 | 55.53 | 55.60 | 55.05 | 55.31 | 00:00:00 | | 2005-06-07 | 275,100 | 54.80 | 55.46 | 54.74 | 55.28 | 00:00:00 | | 2005-06-08 | 73,100 | 55.40 | 55.49 | 55.18 | 55.25 | 00:00:00 | | 2005-06-09 | 92,900 | 55.31 | 55.70 | 54.81 | 55.70 | 00:00:00 | | 2005-06-10 | 61,700 | 55.91 | 56.08 | 55.73 | 55.95 | 00:00:00 | | 2005-06-13 | 92,900 | 55.78 | 56.56 | 55.67 | 56.55 | 00:00:00 | | 2005-06-14 | 98,000 | 56.55 | 56.60 | 56.17 | 56.35 | 00:00:00 | | 2005-06-15 | 81,400 | 56.58 | 56.60 | 55.90 | 56.17 | 00:00:00 | | 2005-06-16 | 97,900 | 56.22 | 56.40 | 55.95 | 56.30 | 00:00:00 | | 2005-06-17 | 168,700 | 56.55 | 56.58 | 56.00 | 56.49 | 00:00:00 | | 2005-06-20 | 124,600 | 56.36 | 56.45 | 55.80 | 56.31 | 00:00:00 | | 2005-06-21 | 62,200 | 56.30 | 56.46 | 56.05 | 56.37 | 00:00:00 | | 2005-06-22 | 51,800 | 56.41 | 56.65 | 56.32 | 56.55 | 00:00:00 | | 2005-06-23 | 124,500 | 56.32 | 56.72 | 56.27 | 56.44 | 00:00:00 | | 2005-06-24 | 112,200 | 56.44 | 56.60 | 55.83 | 55.84 | 00:00:00 | | 2005-06-27 | 79,800 | 55.90 | 56.29 | 55.70 | 56.13 | 00:00:00 | | 2005-06-28 | 130,200 | 56.13 | 56.90 | 56.13 | 56.56 | 00:00:00 | | 2005-06-29 | 72,100 | 56.66 | 56.66 | 56.16 | 56.45 | 00:00:00 | | 2005-06-30 | 64,100 | 56.62 | 56.79 | 56.25 | 56.25 | 00:00:00 | | 2005-07-01 | 96,600 | 56.34 | 57.10 | 56.32 | 57.09 | 00:00:00 | | 2005-07-05 | 75,100 | 57.00 | 57.59 | 56.83 | 57.36 | 00:00:00 | | 2005-07-06 | 109,800 | 57.33 | 57.33 | 56.21 | 56.30 | 00:00:00 | | 2005-07-07 | 138,500 | 55.30 | 56.33 | 54.50 | 56.32 | 00:00:00 | | 2005-07-08 | 67,900 | 56.32 | 56.95 | 56.15 | 56.94 | 00:00:00 | | 2005-07-11 | 101,200 | 56.99 | 57.34 | 56.84 | 57.34 | 00:00:00 | | 2005-07-12 | 85,200 | 57.30 | 57.69 | 57.26 | 57.49 | 00:00:00 | | 2005-07-13 | 166,800 | 57.55 | 57.85 | 57.35 | 57.80 | 00:00:00 | | 2005-07-14 | 242,700 | 58.10 | 58.19 | 57.40 | 57.48 | 00:00:00 | | 2005-07-15 | 108,500 | 57.40 | 57.50 | 57.05 | 57.38 | 00:00:00 | | 2005-07-18 | 142,500 | 57.30 | 57.56 | 57.25 | 57.40 | 00:00:00 | | 2005-07-19 | 199,500 | 57.50 | 57.78 | 57.11 | 57.70 | 00:00:00 | | 2005-07-20 | 134,200 | 57.50 | 57.91 | 57.25 | 57.79 | 00:00:00 | | 2005-07-21 | 112,500 | 57.88 | 57.88 | 56.60 | 57.02 | 00:00:00 | | 2005-07-22 | 110,900 | 57.16 | 57.65 | 57.09 | 57.60 | 00:00:00 | | 2005-07-25 | 152,500 | 57.63 | 57.97 | 57.52 | 57.74 | 00:00:00 | | 2005-07-26 | 124,800 | 57.74 | 57.74 | 57.20 | 57.35 | 00:00:00 | | 2005-07-27 | 58,700 | 57.37 | 57.69 | 57.31 | 57.66 | 00:00:00 | | 2005-07-28 | 56,200 | 57.67 | 58.03 | 57.51 | 58.02 | 00:00:00 | | 2005-07-29 | 61,300 | 57.93 | 58.17 | 57.70 | 57.76 | 00:00:00 | | 2005-08-01 | 90,500 | 57.92 | 58.01 | 57.02 | 57.20 | 00:00:00 | | 2005-08-02 | 109,100 | 57.25 | 58.28 | 57.25 | 58.24 | 00:00:00 | | 2005-08-03 | 104,900 | 58.25 | 59.10 | 58.11 | 58.73 | 00:00:00 | | 2005-08-04 | 254,200 | 60.00 | 60.00 | 58.32 | 59.20 | 00:00:00 | | 2005-08-05 | 213,700 | 59.05 | 59.05 | 57.58 | 58.04 | 00:00:00 | | 2005-08-08 | 109,800 | 57.94 | 58.00 | 56.78 | 56.90 | 00:00:00 | | 2005-08-09 | 117,100 | 57.02 | 57.20 | 56.51 | 56.71 | 00:00:00 | | 2005-08-10 | 106,300 | 56.85 | 57.39 | 56.60 | 56.90 | 00:00:00 | | 2005-08-11 | 92,400 | 56.90 | 57.50 | 56.75 | 57.37 | 00:00:00 | | 2005-08-12 | 86,900 | 57.25 | 57.76 | 57.02 | 57.76 | 00:00:00 | | 2005-08-15 | 98,300 | 57.88 | 58.21 | 57.70 | 58.11 | 00:00:00 | | 2005-08-16 | 140,000 | 58.03 | 58.04 | 56.89 | 57.03 | 00:00:00 | | 2005-08-17 | 132,700 | 57.23 | 57.34 | 56.65 | 57.07 | 00:00:00 | | 2005-08-18 | 113,600 | 56.93 | 57.35 | 56.60 | 57.06 | 00:00:00 | | 2005-08-19 | 64,400 | 57.00 | 57.30 | 56.85 | 57.20 | 00:00:00 | | 2005-08-22 | 98,600 | 57.33 | 57.60 | 57.17 | 57.52 | 00:00:00 | | 2005-08-23 | 98,100 | 57.49 | 58.08 | 57.37 | 57.76 | 00:00:00 | | 2005-08-24 | 95,400 | 57.55 | 58.30 | 57.55 | 57.63 | 00:00:00 | | 2005-08-25 | 116,600 | 57.59 | 58.14 | 57.50 | 58.08 | 00:00:00 | | 2005-08-26 | 94,400 | 58.01 | 58.10 | 57.70 | 57.81 | 00:00:00 | | 2005-08-29 | 111,200 | 56.93 | 57.33 | 56.66 | 57.33 | 00:00:00 | | 2005-08-30 | 187,800 | 57.20 | 57.20 | 56.60 | 56.99 | 00:00:00 | | 2005-08-31 | 151,900 | 57.00 | 57.65 | 56.90 | 57.64 | 00:00:00 | | 2005-09-01 | 77,700 | 57.65 | 58.54 | 57.50 | 58.51 | 00:00:00 | | 2005-09-02 | 104,900 | 58.43 | 58.83 | 58.30 | 58.35 | 00:00:00 | | 2005-09-06 | 127,400 | 58.57 | 59.28 | 58.55 | 59.14 | 00:00:00 | | 2005-09-07 | 78,300 | 59.05 | 59.30 | 58.72 | 58.94 | 00:00:00 | | 2005-09-08 | 97,900 | 58.95 | 59.15 | 58.68 | 58.71 | 00:00:00 | | 2005-09-09 | 70,100 | 58.81 | 59.50 | 58.81 | 59.27 | 00:00:00 | | 2005-09-12 | 62,900 | 59.27 | 59.57 | 58.83 | 59.38 | 00:00:00 | | 2005-09-13 | 93,300 | 59.20 | 59.65 | 59.03 | 59.37 | 00:00:00 | | 2005-09-14 | 85,200 | 59.46 | 59.52 | 58.88 | 59.11 | 00:00:00 | | 2005-09-15 | 75,300 | 59.36 | 59.55 | 58.88 | 59.20 | 00:00:00 | | 2005-09-16 | 160,500 | 59.27 | 59.42 | 59.10 | 59.40 | 00:00:00 | | 2005-09-19 | 73,900 | 59.19 | 59.25 | 58.80 | 58.80 | 00:00:00 | | 2005-09-20 | 91,300 | 59.02 | 59.41 | 58.64 | 58.87 | 00:00:00 | | 2005-09-21 | 109,300 | 58.73 | 58.73 | 57.31 | 57.90 | 00:00:00 | | 2005-09-22 | 277,900 | 57.85 | 57.86 | 56.00 | 57.41 | 00:00:00 | | 2005-09-23 | 100,900 | 57.20 | 57.59 | 57.00 | 57.47 | 00:00:00 | | 2005-09-26 | 55,100 | 57.53 | 57.88 | 57.25 | 57.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
