|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 55,100 | 57.53 | 57.88 | 57.25 | 57.69 | 00:00:00 | | 2005-09-27 | 107,700 | 57.90 | 57.98 | 57.08 | 57.69 | 00:00:00 | | 2005-09-28 | 245,500 | 57.65 | 57.78 | 56.95 | 57.24 | 00:00:00 | | 2005-09-29 | 193,400 | 57.24 | 57.86 | 57.00 | 57.81 | 00:00:00 | | 2005-09-30 | 76,300 | 57.67 | 58.00 | 57.40 | 57.80 | 00:00:00 | | 2005-10-03 | 145,100 | 58.26 | 58.70 | 57.90 | 58.70 | 00:00:00 | | 2005-10-04 | 155,300 | 58.73 | 58.95 | 57.93 | 58.10 | 00:00:00 | | 2005-10-05 | 91,100 | 57.93 | 57.93 | 56.35 | 56.36 | 00:00:00 | | 2005-10-06 | 197,400 | 56.37 | 56.37 | 54.88 | 55.34 | 00:00:00 | | 2005-10-07 | 120,000 | 55.30 | 55.80 | 55.03 | 55.45 | 00:00:00 | | 2005-10-10 | 120,400 | 55.29 | 55.38 | 54.80 | 55.01 | 00:00:00 | | 2005-10-11 | 111,700 | 54.65 | 55.07 | 54.51 | 54.60 | 00:00:00 | | 2005-10-12 | 108,300 | 54.51 | 54.88 | 53.51 | 53.71 | 00:00:00 | | 2005-10-13 | 155,600 | 53.54 | 53.58 | 52.25 | 52.95 | 00:00:00 | | 2005-10-14 | 78,400 | 53.17 | 53.27 | 52.60 | 53.10 | 00:00:00 | | 2005-10-17 | 216,000 | 53.35 | 54.29 | 53.31 | 54.00 | 00:00:00 | | 2005-10-18 | 168,100 | 54.02 | 54.08 | 52.90 | 52.90 | 00:00:00 | | 2005-10-19 | 119,600 | 52.92 | 53.48 | 52.25 | 53.45 | 00:00:00 | | 2005-10-20 | 226,200 | 53.40 | 53.40 | 51.50 | 52.17 | 00:00:00 | | 2005-10-21 | 119,100 | 52.00 | 53.18 | 51.98 | 52.88 | 00:00:00 | | 2005-10-24 | 143,000 | 53.05 | 54.35 | 52.92 | 54.16 | 00:00:00 | | 2005-10-25 | 93,300 | 54.06 | 54.65 | 53.75 | 54.25 | 00:00:00 | | 2005-10-26 | 154,800 | 54.10 | 54.31 | 53.09 | 53.52 | 00:00:00 | | 2005-10-27 | 79,900 | 53.52 | 53.52 | 52.92 | 53.04 | 00:00:00 | | 2005-10-28 | 130,800 | 52.73 | 53.99 | 52.73 | 53.76 | 00:00:00 | | 2005-10-31 | 84,500 | 53.78 | 54.75 | 53.77 | 54.56 | 00:00:00 | | 2005-11-01 | 176,100 | 54.46 | 54.46 | 53.80 | 54.15 | 00:00:00 | | 2005-11-02 | 147,200 | 54.05 | 54.74 | 53.78 | 54.53 | 00:00:00 | | 2005-11-03 | 273,700 | 55.50 | 56.65 | 55.10 | 55.84 | 00:00:00 | | 2005-11-04 | 197,500 | 55.93 | 56.40 | 55.54 | 56.36 | 00:00:00 | | 2005-11-07 | 218,600 | 56.90 | 57.05 | 56.26 | 56.45 | 00:00:00 | | 2005-11-08 | 175,500 | 56.30 | 56.73 | 56.10 | 56.33 | 00:00:00 | | 2005-11-09 | 185,800 | 56.00 | 56.94 | 55.61 | 56.79 | 00:00:00 | | 2005-11-10 | 284,300 | 56.80 | 56.95 | 55.57 | 56.01 | 00:00:00 | | 2005-11-11 | 191,800 | 56.10 | 56.16 | 55.41 | 55.44 | 00:00:00 | | 2005-11-14 | 279,800 | 55.45 | 55.49 | 54.54 | 54.86 | 00:00:00 | | 2005-11-15 | 670,200 | 54.69 | 54.85 | 53.63 | 53.70 | 00:00:00 | | 2005-11-16 | 2,278,400 | 53.45 | 53.70 | 53.26 | 53.55 | 00:00:00 | | 2005-11-17 | 579,300 | 53.55 | 54.03 | 53.55 | 53.78 | 00:00:00 | | 2005-11-18 | 324,900 | 54.00 | 54.30 | 53.57 | 53.74 | 00:00:00 | | 2005-11-21 | 317,100 | 53.80 | 54.23 | 53.70 | 53.98 | 00:00:00 | | 2005-11-22 | 354,000 | 53.93 | 53.95 | 53.50 | 53.70 | 00:00:00 | | 2005-11-23 | 277,400 | 53.70 | 54.20 | 53.52 | 54.00 | 00:00:00 | | 2005-11-25 | 146,200 | 54.08 | 54.30 | 53.78 | 53.90 | 00:00:00 | | 2005-11-28 | 700,500 | 53.70 | 53.87 | 53.43 | 53.76 | 00:00:00 | | 2005-11-29 | 486,900 | 53.91 | 54.20 | 53.71 | 53.87 | 00:00:00 | | 2005-11-30 | 472,400 | 53.78 | 54.11 | 53.58 | 53.78 | 00:00:00 | | 2005-12-01 | 398,300 | 53.90 | 54.67 | 53.80 | 54.62 | 00:00:00 | | 2005-12-02 | 310,900 | 54.62 | 55.06 | 54.12 | 54.95 | 00:00:00 | | 2005-12-05 | 367,800 | 54.95 | 55.26 | 54.44 | 55.15 | 00:00:00 | | 2005-12-06 | 467,000 | 55.65 | 55.69 | 55.25 | 55.40 | 00:00:00 | | 2005-12-07 | 286,600 | 55.37 | 55.65 | 54.73 | 54.85 | 00:00:00 | | 2005-12-08 | 269,000 | 54.95 | 55.50 | 54.90 | 55.46 | 00:00:00 | | 2005-12-09 | 153,600 | 55.43 | 55.99 | 55.26 | 55.92 | 00:00:00 | | 2005-12-12 | 266,600 | 56.25 | 56.49 | 55.35 | 55.81 | 00:00:00 | | 2005-12-13 | 154,200 | 55.79 | 56.60 | 55.70 | 56.38 | 00:00:00 | | 2005-12-14 | 321,900 | 56.63 | 57.60 | 56.54 | 57.32 | 00:00:00 | | 2005-12-15 | 373,900 | 57.40 | 57.40 | 56.41 | 56.67 | 00:00:00 | | 2005-12-16 | 305,400 | 56.90 | 57.15 | 56.79 | 57.12 | 00:00:00 | | 2005-12-19 | 303,300 | 57.16 | 57.16 | 56.08 | 56.22 | 00:00:00 | | 2005-12-20 | 151,400 | 56.40 | 56.46 | 55.73 | 56.08 | 00:00:00 | | 2005-12-21 | 315,100 | 56.16 | 56.34 | 55.84 | 56.05 | 00:00:00 | | 2005-12-22 | 325,300 | 56.20 | 56.50 | 56.10 | 56.50 | 00:00:00 | | 2005-12-23 | 267,400 | 56.50 | 56.87 | 56.49 | 56.57 | 00:00:00 | | 2005-12-27 | 198,900 | 56.75 | 57.07 | 56.15 | 56.16 | 00:00:00 | | 2005-12-28 | 118,700 | 56.16 | 56.40 | 56.04 | 56.26 | 00:00:00 | | 2005-12-29 | 195,900 | 56.26 | 56.27 | 55.50 | 55.66 | 00:00:00 | | 2005-12-30 | 127,700 | 55.66 | 55.67 | 55.15 | 55.31 | 00:00:00 | | 2006-01-03 | 177,400 | 55.71 | 56.67 | 55.40 | 56.64 | 00:00:00 | | 2006-01-04 | 150,800 | 56.56 | 56.62 | 55.85 | 56.57 | 00:00:00 | | 2006-01-05 | 108,800 | 56.50 | 56.57 | 56.26 | 56.37 | 00:00:00 | | 2006-01-06 | 134,600 | 56.60 | 56.99 | 56.31 | 56.69 | 00:00:00 | | 2006-01-09 | 148,300 | 56.50 | 56.81 | 56.13 | 56.45 | 00:00:00 | | 2006-01-10 | 161,500 | 56.32 | 56.80 | 56.15 | 56.66 | 00:00:00 | | 2006-01-11 | 144,500 | 56.74 | 57.03 | 56.35 | 56.67 | 00:00:00 | | 2006-01-12 | 128,200 | 56.68 | 57.19 | 56.55 | 56.68 | 00:00:00 | | 2006-01-13 | 160,300 | 56.68 | 56.78 | 56.36 | 56.54 | 00:00:00 | | 2006-01-17 | 134,200 | 56.34 | 57.26 | 56.19 | 57.25 | 00:00:00 | | 2006-01-18 | 116,300 | 56.76 | 57.16 | 56.68 | 56.76 | 00:00:00 | | 2006-01-19 | 139,400 | 56.85 | 57.36 | 56.43 | 57.34 | 00:00:00 | | 2006-01-20 | 119,000 | 57.42 | 57.57 | 56.66 | 56.66 | 00:00:00 | | 2006-01-23 | 142,500 | 56.69 | 56.97 | 56.50 | 56.61 | 00:00:00 | | 2006-01-24 | 178,600 | 56.67 | 57.55 | 56.67 | 57.43 | 00:00:00 | | 2006-01-25 | 282,700 | 57.55 | 57.75 | 56.85 | 57.20 | 00:00:00 | | 2006-01-26 | 101,100 | 57.34 | 57.58 | 56.67 | 56.68 | 00:00:00 | | 2006-01-27 | 154,000 | 56.88 | 57.41 | 56.88 | 57.21 | 00:00:00 | | 2006-01-30 | 152,200 | 57.11 | 57.17 | 56.30 | 56.35 | 00:00:00 | | 2006-01-31 | 211,300 | 56.40 | 56.44 | 55.50 | 56.08 | 00:00:00 | | 2006-02-01 | 538,600 | 55.51 | 55.52 | 54.19 | 54.65 | 00:00:00 | | 2006-02-02 | 354,100 | 54.40 | 54.55 | 53.08 | 53.46 | 00:00:00 | | 2006-02-03 | 271,600 | 53.10 | 53.38 | 52.60 | 52.90 | 00:00:00 | | 2006-02-06 | 221,500 | 52.70 | 52.89 | 52.20 | 52.79 | 00:00:00 | | 2006-02-07 | 226,500 | 52.69 | 52.82 | 52.35 | 52.56 | 00:00:00 | | 2006-02-08 | 294,300 | 52.54 | 52.54 | 52.00 | 52.19 | 00:00:00 | | 2006-02-09 | 201,300 | 52.43 | 53.08 | 52.36 | 52.51 | 00:00:00 | | 2006-02-10 | 190,300 | 52.41 | 52.76 | 52.15 | 52.50 | 00:00:00 | | 2006-02-13 | 99,200 | 52.49 | 52.70 | 52.25 | 52.40 | 00:00:00 | | 2006-02-14 | 259,800 | 52.98 | 52.98 | 52.39 | 52.70 | 00:00:00 | | 2006-02-15 | 402,000 | 52.60 | 52.81 | 52.15 | 52.15 | 00:00:00 | | 2006-02-16 | 148,200 | 52.16 | 53.02 | 52.11 | 52.90 | 00:00:00 | | 2006-02-17 | 150,300 | 52.87 | 53.07 | 52.67 | 52.95 | 00:00:00 | | 2006-02-21 | 225,000 | 53.25 | 53.45 | 52.66 | 52.73 | 00:00:00 | | 2006-02-22 | 264,100 | 52.83 | 53.34 | 52.61 | 53.33 | 00:00:00 | | 2006-02-23 | 235,500 | 53.40 | 53.73 | 53.21 | 53.73 | 00:00:00 | | 2006-02-24 | 797,200 | 53.15 | 53.31 | 52.75 | 53.14 | 00:00:00 | | 2006-02-27 | 189,800 | 53.14 | 53.41 | 52.90 | 52.90 | 00:00:00 | | 2006-02-28 | 133,700 | 52.90 | 53.06 | 52.23 | 52.55 | 00:00:00 | | 2006-03-01 | 134,100 | 52.70 | 52.70 | 52.11 | 52.39 | 00:00:00 | | 2006-03-02 | 89,100 | 52.39 | 52.39 | 51.94 | 52.21 | 00:00:00 | | 2006-03-03 | 91,000 | 52.00 | 52.50 | 51.89 | 52.00 | 00:00:00 | | 2006-03-06 | 169,600 | 52.02 | 52.02 | 50.96 | 51.06 | 00:00:00 | | 2006-03-07 | 120,700 | 50.94 | 51.33 | 50.62 | 51.33 | 00:00:00 | | 2006-03-08 | 236,400 | 51.33 | 51.39 | 50.51 | 51.15 | 00:00:00 | | 2006-03-09 | 95,600 | 51.15 | 51.15 | 50.70 | 50.71 | 00:00:00 | | 2006-03-10 | 68,100 | 50.82 | 51.26 | 50.59 | 50.99 | 00:00:00 | | 2006-03-13 | 96,300 | 51.16 | 51.36 | 50.78 | 50.99 | 00:00:00 | | 2006-03-14 | 115,700 | 50.99 | 51.18 | 50.82 | 51.15 | 00:00:00 | | 2006-03-15 | 166,400 | 51.20 | 51.41 | 50.81 | 51.40 | 00:00:00 | | 2006-03-16 | 143,300 | 51.50 | 51.73 | 51.46 | 51.60 | 00:00:00 | | 2006-03-17 | 184,400 | 51.60 | 51.79 | 51.40 | 51.70 | 00:00:00 | | 2006-03-20 | 194,000 | 51.70 | 51.88 | 51.01 | 51.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
