|
 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 | | 2007-03-05 | 514,600 | 54.20 | 54.30 | 53.42 | 53.42 | 00:00:00 | | 2007-03-06 | 613,500 | 53.58 | 53.77 | 53.40 | 53.45 | 00:00:00 | | 2007-03-07 | 525,300 | 53.10 | 53.51 | 52.94 | 53.13 | 00:00:00 | | 2007-03-08 | 356,800 | 53.33 | 53.57 | 53.20 | 53.36 | 00:00:00 | | 2007-03-09 | 312,500 | 53.45 | 53.45 | 53.13 | 53.22 | 00:00:00 | | 2007-03-12 | 232,800 | 53.17 | 53.81 | 53.06 | 53.78 | 00:00:00 | | 2007-03-13 | 501,900 | 53.70 | 54.09 | 53.30 | 53.30 | 00:00:00 | | 2007-03-14 | 399,200 | 53.30 | 54.05 | 52.96 | 53.65 | 00:00:00 | | 2007-03-15 | 334,400 | 53.65 | 54.26 | 53.57 | 54.08 | 00:00:00 | | 2007-03-16 | 453,500 | 54.18 | 54.23 | 53.18 | 53.54 | 00:00:00 | | 2007-03-19 | 305,000 | 53.60 | 54.18 | 53.60 | 54.09 | 00:00:00 | | 2007-03-20 | 242,700 | 54.15 | 54.61 | 54.01 | 54.54 | 00:00:00 | | 2007-03-21 | 329,400 | 54.55 | 55.37 | 54.17 | 55.22 | 00:00:00 | | 2007-03-22 | 444,900 | 55.00 | 55.35 | 54.79 | 55.23 | 00:00:00 | | 2007-03-23 | 265,900 | 55.40 | 55.71 | 55.19 | 55.70 | 00:00:00 | | 2007-03-26 | 319,500 | 55.45 | 55.77 | 55.31 | 55.77 | 00:00:00 | | 2007-03-27 | 236,500 | 55.75 | 55.82 | 55.33 | 55.53 | 00:00:00 | | 2007-03-28 | 268,000 | 55.47 | 55.75 | 55.37 | 55.55 | 00:00:00 | | 2007-03-29 | 229,700 | 55.73 | 55.90 | 55.40 | 55.85 | 00:00:00 | | 2007-03-30 | 338,100 | 55.90 | 56.00 | 54.91 | 55.51 | 00:00:00 | | 2007-04-02 | 390,300 | 55.31 | 55.82 | 55.31 | 55.75 | 00:00:00 | | 2007-04-03 | 418,500 | 55.65 | 55.72 | 55.43 | 55.48 | 00:00:00 | | 2007-04-04 | 319,900 | 55.60 | 55.64 | 55.14 | 55.38 | 00:00:00 | | 2007-04-05 | 253,300 | 54.40 | 55.36 | 54.39 | 55.27 | 00:00:00 | | 2007-04-09 | 267,200 | 55.42 | 55.58 | 55.35 | 55.45 | 00:00:00 | | 2007-04-10 | 329,600 | 55.55 | 55.78 | 55.41 | 55.65 | 00:00:00 | | 2007-04-11 | 318,200 | 55.65 | 55.92 | 55.41 | 55.60 | 00:00:00 | | 2007-04-12 | 473,400 | 55.70 | 56.16 | 54.97 | 55.77 | 00:00:00 | | 2007-04-13 | 218,900 | 55.82 | 55.88 | 55.56 | 55.82 | 00:00:00 | | 2007-04-16 | 154,100 | 55.95 | 55.98 | 55.70 | 55.83 | 00:00:00 | | 2007-04-17 | 291,600 | 55.83 | 56.01 | 55.71 | 55.98 | 00:00:00 | | 2007-04-18 | 461,700 | 55.85 | 56.18 | 55.52 | 56.03 | 00:00:00 | | 2007-04-19 | 265,300 | 57.25 | 57.25 | 55.49 | 55.65 | 00:00:00 | | 2007-04-20 | 417,500 | 56.10 | 56.34 | 55.61 | 56.00 | 00:00:00 | | 2007-04-23 | 329,100 | 55.85 | 56.33 | 55.50 | 56.23 | 00:00:00 | | 2007-04-24 | 497,400 | 56.40 | 56.92 | 56.04 | 56.89 | 00:00:00 | | 2007-04-25 | 556,300 | 56.99 | 57.31 | 56.79 | 56.89 | 00:00:00 | | 2007-04-26 | 318,700 | 56.89 | 57.16 | 56.79 | 56.85 | 00:00:00 | | 2007-04-27 | 249,700 | 56.82 | 56.82 | 56.30 | 56.44 | 00:00:00 | | 2007-04-30 | 507,900 | 56.50 | 56.87 | 56.05 | 56.10 | 00:00:00 | | 2007-05-01 | 393,900 | 56.25 | 57.29 | 56.14 | 57.15 | 00:00:00 | | 2007-05-02 | 451,700 | 57.16 | 58.15 | 57.00 | 57.85 | 00:00:00 | | 2007-05-03 | 361,000 | 57.88 | 58.01 | 57.45 | 58.01 | 00:00:00 | | 2007-05-04 | 347,200 | 58.10 | 58.12 | 57.77 | 58.01 | 00:00:00 | | 2007-05-07 | 589,100 | 59.95 | 60.00 | 59.25 | 59.45 | 00:00:00 | | 2007-05-08 | 517,600 | 59.35 | 59.72 | 59.06 | 59.46 | 00:00:00 | | 2007-05-09 | 878,700 | 59.47 | 60.63 | 59.20 | 60.21 | 00:00:00 | | 2007-05-10 | 612,200 | 59.50 | 60.14 | 59.32 | 59.35 | 00:00:00 | | 2007-05-11 | 440,400 | 59.35 | 59.66 | 59.13 | 59.35 | 00:00:00 | | 2007-05-14 | 374,900 | 59.36 | 59.36 | 59.06 | 59.29 | 00:00:00 | | 2007-05-15 | 301,200 | 59.33 | 59.84 | 58.72 | 58.95 | 00:00:00 | | 2007-05-16 | 390,200 | 58.95 | 59.25 | 58.71 | 59.07 | 00:00:00 | | 2007-05-17 | 280,200 | 59.07 | 59.20 | 58.57 | 58.65 | 00:00:00 | | 2007-05-18 | 394,400 | 58.70 | 58.97 | 58.48 | 58.60 | 00:00:00 | | 2007-05-21 | 453,300 | 58.59 | 58.59 | 58.03 | 58.28 | 00:00:00 | | 2007-05-22 | 441,500 | 57.95 | 58.35 | 57.94 | 57.97 | 00:00:00 | | 2007-05-23 | 484,800 | 57.98 | 58.20 | 57.08 | 57.16 | 00:00:00 | | 2007-05-24 | 700,400 | 57.20 | 57.24 | 56.10 | 56.30 | 00:00:00 | | 2007-05-25 | 564,700 | 56.35 | 56.85 | 55.73 | 56.23 | 00:00:00 | | 2007-05-29 | 540,300 | 55.70 | 56.07 | 55.40 | 55.64 | 00:00:00 | | 2007-05-30 | 668,200 | 55.50 | 56.13 | 54.48 | 56.05 | 00:00:00 | | 2007-05-31 | 339,500 | 56.05 | 56.54 | 55.58 | 55.90 | 00:00:00 | | 2007-06-01 | 338,200 | 55.90 | 56.26 | 55.48 | 55.84 | 00:00:00 | | 2007-06-04 | 464,100 | 55.84 | 55.84 | 55.27 | 55.49 | 00:00:00 | | 2007-06-05 | 536,600 | 55.49 | 55.49 | 54.24 | 54.41 | 00:00:00 | | 2007-06-06 | 383,300 | 54.41 | 54.41 | 53.71 | 53.95 | 00:00:00 | | 2007-06-07 | 901,200 | 53.94 | 53.94 | 51.45 | 51.56 | 00:00:00 | | 2007-06-08 | 663,100 | 51.66 | 52.40 | 51.41 | 52.20 | 00:00:00 | | 2007-06-11 | 474,400 | 52.10 | 53.23 | 52.00 | 52.81 | 00:00:00 | | 2007-06-12 | 552,000 | 52.81 | 53.06 | 51.90 | 51.92 | 00:00:00 | | 2007-06-13 | 468,100 | 51.93 | 52.80 | 51.68 | 52.64 | 00:00:00 | | 2007-06-14 | 366,700 | 52.76 | 53.03 | 52.01 | 52.62 | 00:00:00 | | 2007-06-15 | 558,700 | 52.90 | 53.72 | 52.90 | 53.28 | 00:00:00 | | 2007-06-18 | 274,600 | 53.25 | 53.25 | 52.57 | 52.88 | 00:00:00 | | 2007-06-19 | 309,400 | 52.92 | 53.10 | 52.60 | 52.92 | 00:00:00 | | 2007-06-20 | 420,300 | 53.09 | 53.34 | 51.51 | 51.59 | 00:00:00 | | 2007-06-21 | 403,500 | 51.56 | 51.83 | 51.20 | 51.49 | 00:00:00 | | 2007-06-22 | 570,900 | 51.40 | 51.40 | 50.20 | 50.33 | 00:00:00 | | 2007-06-25 | 510,800 | 50.40 | 51.13 | 50.30 | 50.67 | 00:00:00 | | 2007-06-26 | 479,400 | 50.93 | 51.59 | 50.65 | 50.65 | 00:00:00 | | 2007-06-27 | 444,400 | 50.45 | 51.15 | 50.28 | 51.15 | 00:00:00 | | 2007-06-28 | 261,500 | 51.16 | 51.59 | 50.75 | 50.80 | 00:00:00 | | 2007-06-29 | 441,600 | 50.76 | 51.20 | 50.11 | 50.73 | 00:00:00 | | 2007-07-02 | 455,300 | 50.90 | 51.49 | 50.62 | 51.46 | 00:00:00 | | 2007-07-03 | 283,600 | 51.75 | 51.75 | 50.84 | 51.06 | 00:00:00 | | 2007-07-05 | 349,500 | 50.85 | 51.45 | 50.15 | 50.89 | 00:00:00 | | 2007-07-06 | 295,600 | 50.96 | 50.96 | 50.31 | 50.46 | 00:00:00 | | 2007-07-09 | 215,000 | 50.55 | 50.84 | 50.32 | 50.49 | 00:00:00 | | 2007-07-10 | 543,100 | 50.32 | 50.86 | 49.87 | 49.93 | 00:00:00 | | 2007-07-11 | 437,600 | 50.02 | 50.41 | 49.95 | 50.27 | 00:00:00 | | 2007-07-12 | 494,100 | 50.17 | 50.80 | 50.01 | 50.80 | 00:00:00 | | 2007-07-13 | 255,700 | 50.98 | 51.64 | 50.72 | 51.58 | 00:00:00 | | 2007-07-16 | 500,500 | 51.36 | 51.52 | 50.37 | 50.44 | 00:00:00 | | 2007-07-17 | 425,900 | 50.50 | 50.83 | 50.16 | 50.25 | 00:00:00 | | 2007-07-18 | 690,800 | 50.21 | 51.24 | 50.00 | 51.11 | 00:00:00 | | 2007-07-19 | 464,800 | 51.30 | 52.31 | 51.29 | 52.13 | 00:00:00 | | 2007-07-20 | 879,500 | 52.03 | 52.11 | 51.59 | 51.73 | 00:00:00 | | 2007-07-23 | 542,600 | 53.00 | 53.41 | 52.32 | 52.50 | 00:00:00 | | 2007-07-24 | 457,800 | 52.40 | 52.62 | 50.65 | 50.73 | 00:00:00 | | 2007-07-25 | 502,800 | 51.00 | 51.68 | 50.12 | 50.87 | 00:00:00 | | 2007-07-26 | 540,500 | 50.78 | 50.78 | 49.41 | 49.87 | 00:00:00 | | 2007-07-27 | 697,700 | 49.90 | 50.19 | 49.06 | 49.06 | 00:00:00 | | 2007-07-30 | 910,100 | 49.35 | 49.75 | 48.57 | 49.61 | 00:00:00 | | 2007-07-31 | 611,200 | 50.04 | 50.48 | 49.41 | 49.49 | 00:00:00 | | 2007-08-01 | 638,600 | 49.70 | 51.19 | 49.70 | 50.96 | 00:00:00 | | 2007-08-02 | 744,300 | 50.96 | 51.36 | 50.36 | 51.12 | 00:00:00 | | 2007-08-03 | 631,000 | 51.20 | 51.31 | 49.36 | 49.36 | 00:00:00 | | 2007-08-06 | 669,900 | 49.75 | 51.16 | 49.06 | 51.16 | 00:00:00 | | 2007-08-07 | 934,600 | 50.83 | 53.31 | 50.54 | 53.15 | 00:00:00 | | 2007-08-08 | 1,843,700 | 51.00 | 53.86 | 51.00 | 53.82 | 00:00:00 | | 2007-08-09 | 1,458,900 | 53.99 | 55.25 | 50.89 | 50.89 | 00:00:00 | | 2007-08-10 | 1,025,400 | 51.22 | 52.46 | 49.68 | 50.31 | 00:00:00 | | 2007-08-13 | 715,200 | 51.00 | 52.24 | 49.67 | 50.38 | 00:00:00 | | 2007-08-14 | 454,000 | 50.60 | 50.60 | 49.35 | 49.79 | 00:00:00 | | 2007-08-15 | 494,200 | 49.79 | 50.52 | 49.09 | 49.27 | 00:00:00 | | 2007-08-16 | 542,600 | 49.25 | 49.93 | 48.10 | 49.69 | 00:00:00 | | 2007-08-17 | 499,300 | 50.96 | 51.64 | 49.45 | 50.88 | 00:00:00 | | 2007-08-20 | 349,100 | 50.48 | 51.39 | 49.67 | 50.22 | 00:00:00 | | 2007-08-21 | 332,700 | 50.22 | 50.90 | 49.92 | 50.61 | 00:00:00 | | 2007-08-22 | 583,700 | 50.50 | 51.71 | 50.35 | 51.64 | 00:00:00 | | 2007-08-23 | 382,900 | 51.85 | 52.12 | 51.37 | 51.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
