|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 275,200 | 49.55 | 49.82 | 49.41 | 49.78 | 00:00:00 | | 2006-09-11 | 208,100 | 49.70 | 49.76 | 49.25 | 49.52 | 00:00:00 | | 2006-09-12 | 225,300 | 49.67 | 49.80 | 49.33 | 49.72 | 00:00:00 | | 2006-09-13 | 161,400 | 49.80 | 50.15 | 49.70 | 50.10 | 00:00:00 | | 2006-09-14 | 204,400 | 50.12 | 50.33 | 49.84 | 50.12 | 00:00:00 | | 2006-09-15 | 280,200 | 50.20 | 50.48 | 50.11 | 50.48 | 00:00:00 | | 2006-09-18 | 336,000 | 50.48 | 50.48 | 49.57 | 49.80 | 00:00:00 | | 2006-09-19 | 279,000 | 49.80 | 49.97 | 49.58 | 49.80 | 00:00:00 | | 2006-09-20 | 216,700 | 49.85 | 49.89 | 49.40 | 49.54 | 00:00:00 | | 2006-09-21 | 224,500 | 49.65 | 49.65 | 48.84 | 49.09 | 00:00:00 | | 2006-09-22 | 103,100 | 49.06 | 49.07 | 48.62 | 48.76 | 00:00:00 | | 2006-09-25 | 335,600 | 48.76 | 49.52 | 48.55 | 49.28 | 00:00:00 | | 2006-09-26 | 192,400 | 49.20 | 49.40 | 49.02 | 49.36 | 00:00:00 | | 2006-09-27 | 236,500 | 49.37 | 50.06 | 49.29 | 50.02 | 00:00:00 | | 2006-09-28 | 146,500 | 49.98 | 50.11 | 49.52 | 49.73 | 00:00:00 | | 2006-09-29 | 189,100 | 49.80 | 49.89 | 49.56 | 49.63 | 00:00:00 | | 2006-10-02 | 224,800 | 49.60 | 50.17 | 49.60 | 49.75 | 00:00:00 | | 2006-10-03 | 324,000 | 49.75 | 49.82 | 49.18 | 49.76 | 00:00:00 | | 2006-10-04 | 376,300 | 49.81 | 50.67 | 49.69 | 50.66 | 00:00:00 | | 2006-10-05 | 437,300 | 50.70 | 50.82 | 50.43 | 50.64 | 00:00:00 | | 2006-10-06 | 344,200 | 50.50 | 50.60 | 50.11 | 50.40 | 00:00:00 | | 2006-10-09 | 184,700 | 50.30 | 50.55 | 50.10 | 50.45 | 00:00:00 | | 2006-10-10 | 132,200 | 50.45 | 50.61 | 50.35 | 50.46 | 00:00:00 | | 2006-10-11 | 238,600 | 50.45 | 50.83 | 50.45 | 50.67 | 00:00:00 | | 2006-10-12 | 107,800 | 50.75 | 50.98 | 50.55 | 50.93 | 00:00:00 | | 2006-10-13 | 310,700 | 51.00 | 51.25 | 50.85 | 51.10 | 00:00:00 | | 2006-10-16 | 140,500 | 51.15 | 51.40 | 51.00 | 51.40 | 00:00:00 | | 2006-10-17 | 430,400 | 51.40 | 51.45 | 51.14 | 51.20 | 00:00:00 | | 2006-10-18 | 323,500 | 51.38 | 51.85 | 51.33 | 51.80 | 00:00:00 | | 2006-10-19 | 371,800 | 51.80 | 52.44 | 51.61 | 52.36 | 00:00:00 | | 2006-10-20 | 204,100 | 52.50 | 52.60 | 52.20 | 52.56 | 00:00:00 | | 2006-10-23 | 213,300 | 52.55 | 52.98 | 52.21 | 52.72 | 00:00:00 | | 2006-10-24 | 302,900 | 52.54 | 53.16 | 52.30 | 53.14 | 00:00:00 | | 2006-10-25 | 277,800 | 53.25 | 53.62 | 53.18 | 53.48 | 00:00:00 | | 2006-10-26 | 185,900 | 53.52 | 54.00 | 53.02 | 53.50 | 00:00:00 | | 2006-10-27 | 154,000 | 53.50 | 53.53 | 53.02 | 53.03 | 00:00:00 | | 2006-10-30 | 114,600 | 52.90 | 53.26 | 52.87 | 53.21 | 00:00:00 | | 2006-10-31 | 147,800 | 53.36 | 53.40 | 53.01 | 53.21 | 00:00:00 | | 2006-11-01 | 256,700 | 53.21 | 53.49 | 52.75 | 52.82 | 00:00:00 | | 2006-11-02 | 219,200 | 53.00 | 53.00 | 52.51 | 52.60 | 00:00:00 | | 2006-11-03 | 185,600 | 52.75 | 52.80 | 52.02 | 52.57 | 00:00:00 | | 2006-11-06 | 203,700 | 52.79 | 52.79 | 52.20 | 52.35 | 00:00:00 | | 2006-11-07 | 193,000 | 52.25 | 52.56 | 52.21 | 52.22 | 00:00:00 | | 2006-11-08 | 198,200 | 52.19 | 53.35 | 52.14 | 53.19 | 00:00:00 | | 2006-11-09 | 142,100 | 53.20 | 53.20 | 52.58 | 52.66 | 00:00:00 | | 2006-11-10 | 220,300 | 52.70 | 53.28 | 52.53 | 53.28 | 00:00:00 | | 2006-11-13 | 188,900 | 53.18 | 53.46 | 53.06 | 53.30 | 00:00:00 | | 2006-11-14 | 154,900 | 53.45 | 53.80 | 53.11 | 53.78 | 00:00:00 | | 2006-11-15 | 199,000 | 53.78 | 53.79 | 53.18 | 53.30 | 00:00:00 | | 2006-11-16 | 139,100 | 53.48 | 53.66 | 53.18 | 53.27 | 00:00:00 | | 2006-11-17 | 112,400 | 53.35 | 53.35 | 53.02 | 53.35 | 00:00:00 | | 2006-11-20 | 218,800 | 53.30 | 53.45 | 53.05 | 53.14 | 00:00:00 | | 2006-11-21 | 648,400 | 53.20 | 53.25 | 52.74 | 52.88 | 00:00:00 | | 2006-11-22 | 262,700 | 52.95 | 52.95 | 52.35 | 52.64 | 00:00:00 | | 2006-11-24 | 95,600 | 52.56 | 52.87 | 52.51 | 52.65 | 00:00:00 | | 2006-11-27 | 536,000 | 52.62 | 52.63 | 51.78 | 51.80 | 00:00:00 | | 2006-11-28 | 273,900 | 51.47 | 51.61 | 51.20 | 51.60 | 00:00:00 | | 2006-11-29 | 121,200 | 51.76 | 52.18 | 51.66 | 52.16 | 00:00:00 | | 2006-11-30 | 208,500 | 52.20 | 52.36 | 51.69 | 52.29 | 00:00:00 | | 2006-12-01 | 187,400 | 52.35 | 52.42 | 51.87 | 52.37 | 00:00:00 | | 2006-12-04 | 247,300 | 52.45 | 53.11 | 52.45 | 53.10 | 00:00:00 | | 2006-12-05 | 192,000 | 53.10 | 53.49 | 53.06 | 53.26 | 00:00:00 | | 2006-12-06 | 102,800 | 53.30 | 53.40 | 52.90 | 52.94 | 00:00:00 | | 2006-12-07 | 133,500 | 52.88 | 52.98 | 52.48 | 52.53 | 00:00:00 | | 2006-12-08 | 151,100 | 52.54 | 52.86 | 52.28 | 52.82 | 00:00:00 | | 2006-12-11 | 251,200 | 52.71 | 52.94 | 52.46 | 52.70 | 00:00:00 | | 2006-12-12 | 158,300 | 52.70 | 53.05 | 52.45 | 53.02 | 00:00:00 | | 2006-12-13 | 104,700 | 53.18 | 53.18 | 52.79 | 52.96 | 00:00:00 | | 2006-12-14 | 174,200 | 53.02 | 53.43 | 52.96 | 53.26 | 00:00:00 | | 2006-12-15 | 270,600 | 53.40 | 53.59 | 53.15 | 53.56 | 00:00:00 | | 2006-12-18 | 320,400 | 53.70 | 53.75 | 53.45 | 53.56 | 00:00:00 | | 2006-12-19 | 263,900 | 53.59 | 53.90 | 53.45 | 53.62 | 00:00:00 | | 2006-12-20 | 220,300 | 53.77 | 53.84 | 53.51 | 53.57 | 00:00:00 | | 2006-12-21 | 253,800 | 53.75 | 53.80 | 53.00 | 53.31 | 00:00:00 | | 2006-12-22 | 144,000 | 53.35 | 53.60 | 53.20 | 53.38 | 00:00:00 | | 2006-12-26 | 114,000 | 53.42 | 53.85 | 53.27 | 53.81 | 00:00:00 | | 2006-12-27 | 284,300 | 53.93 | 54.83 | 53.93 | 54.79 | 00:00:00 | | 2006-12-28 | 182,300 | 54.80 | 54.83 | 54.30 | 54.34 | 00:00:00 | | 2006-12-29 | 142,100 | 54.35 | 54.45 | 54.03 | 54.03 | 00:00:00 | | 2007-01-03 | 431,700 | 53.18 | 55.47 | 53.18 | 54.74 | 00:00:00 | | 2007-01-04 | 272,900 | 54.74 | 54.98 | 54.47 | 54.97 | 00:00:00 | | 2007-01-05 | 235,900 | 54.42 | 55.22 | 53.83 | 54.05 | 00:00:00 | | 2007-01-08 | 390,000 | 54.09 | 54.34 | 53.76 | 54.22 | 00:00:00 | | 2007-01-09 | 214,200 | 54.23 | 54.51 | 54.02 | 54.41 | 00:00:00 | | 2007-01-10 | 269,800 | 54.35 | 54.42 | 54.25 | 54.37 | 00:00:00 | | 2007-01-11 | 233,700 | 54.52 | 54.82 | 54.19 | 54.50 | 00:00:00 | | 2007-01-12 | 248,000 | 54.45 | 54.65 | 54.00 | 54.11 | 00:00:00 | | 2007-01-16 | 230,000 | 54.18 | 54.53 | 53.74 | 53.83 | 00:00:00 | | 2007-01-17 | 254,000 | 53.83 | 53.88 | 53.47 | 53.64 | 00:00:00 | | 2007-01-18 | 161,600 | 53.67 | 53.70 | 53.12 | 53.15 | 00:00:00 | | 2007-01-19 | 177,500 | 53.07 | 53.56 | 52.81 | 53.50 | 00:00:00 | | 2007-01-22 | 200,000 | 53.50 | 53.55 | 53.12 | 53.24 | 00:00:00 | | 2007-01-23 | 162,700 | 53.27 | 53.79 | 53.16 | 53.48 | 00:00:00 | | 2007-01-24 | 160,900 | 53.43 | 53.98 | 53.43 | 53.71 | 00:00:00 | | 2007-01-25 | 253,900 | 53.70 | 54.94 | 53.01 | 53.16 | 00:00:00 | | 2007-01-26 | 327,500 | 54.02 | 54.02 | 52.72 | 53.07 | 00:00:00 | | 2007-01-29 | 403,000 | 53.07 | 53.30 | 52.73 | 53.15 | 00:00:00 | | 2007-01-30 | 237,300 | 53.23 | 53.52 | 53.07 | 53.31 | 00:00:00 | | 2007-01-31 | 320,800 | 53.25 | 53.44 | 52.94 | 53.05 | 00:00:00 | | 2007-02-01 | 399,200 | 53.10 | 53.98 | 53.05 | 53.57 | 00:00:00 | | 2007-02-02 | 460,400 | 53.60 | 53.83 | 53.27 | 53.50 | 00:00:00 | | 2007-02-05 | 379,500 | 53.50 | 54.08 | 53.40 | 53.96 | 00:00:00 | | 2007-02-06 | 370,700 | 54.09 | 54.31 | 53.88 | 54.15 | 00:00:00 | | 2007-02-07 | 884,400 | 54.40 | 54.87 | 54.20 | 54.68 | 00:00:00 | | 2007-02-08 | 714,000 | 54.75 | 56.19 | 54.75 | 55.98 | 00:00:00 | | 2007-02-09 | 576,000 | 55.98 | 55.99 | 55.57 | 55.97 | 00:00:00 | | 2007-02-12 | 266,500 | 56.05 | 56.31 | 55.99 | 56.29 | 00:00:00 | | 2007-02-13 | 255,900 | 56.31 | 56.55 | 56.09 | 56.55 | 00:00:00 | | 2007-02-14 | 297,400 | 56.56 | 57.09 | 56.56 | 56.77 | 00:00:00 | | 2007-02-15 | 246,500 | 56.82 | 56.84 | 56.51 | 56.68 | 00:00:00 | | 2007-02-16 | 306,800 | 56.69 | 56.95 | 56.25 | 56.92 | 00:00:00 | | 2007-02-20 | 445,300 | 56.82 | 57.57 | 56.68 | 57.53 | 00:00:00 | | 2007-02-21 | 5,810,300 | 57.60 | 58.04 | 57.20 | 57.26 | 00:00:00 | | 2007-02-22 | 560,900 | 56.80 | 57.30 | 56.25 | 56.91 | 00:00:00 | | 2007-02-23 | 824,100 | 56.91 | 57.39 | 56.59 | 57.25 | 00:00:00 | | 2007-02-26 | 794,300 | 57.20 | 58.02 | 56.91 | 57.59 | 00:00:00 | | 2007-02-27 | 628,900 | 57.60 | 57.60 | 55.68 | 55.70 | 00:00:00 | | 2007-02-28 | 706,800 | 55.55 | 56.30 | 54.44 | 55.74 | 00:00:00 | | 2007-03-01 | 594,000 | 55.60 | 55.88 | 55.12 | 55.49 | 00:00:00 | | 2007-03-02 | 512,800 | 55.30 | 55.43 | 54.64 | 54.71 | 00:00:00 | | 2007-03-05 | 514,600 | 54.20 | 54.30 | 53.42 | 53.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
