|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 382,900 | 51.85 | 52.12 | 51.37 | 51.75 | 00:00:00 | 2007-08-24 | 251,200 | 51.91 | 52.26 | 51.25 | 52.24 | 00:00:00 | 2007-08-27 | 422,900 | 52.04 | 52.04 | 50.40 | 50.45 | 00:00:00 | 2007-08-28 | 543,000 | 50.44 | 51.32 | 50.21 | 50.27 | 00:00:00 | 2007-08-29 | 410,700 | 50.27 | 50.77 | 49.58 | 50.75 | 00:00:00 | 2007-08-30 | 548,600 | 50.40 | 50.58 | 49.47 | 50.24 | 00:00:00 | 2007-08-31 | 416,000 | 50.40 | 50.57 | 49.90 | 50.17 | 00:00:00 | 2007-09-04 | 284,000 | 50.14 | 50.81 | 50.14 | 50.60 | 00:00:00 | 2007-09-05 | 511,100 | 50.25 | 50.70 | 49.65 | 50.39 | 00:00:00 | 2007-09-06 | 356,300 | 50.40 | 50.78 | 50.00 | 50.78 | 00:00:00 | 2007-09-07 | 577,500 | 50.20 | 50.55 | 49.72 | 50.45 | 00:00:00 | 2007-09-10 | 431,900 | 50.31 | 50.67 | 49.77 | 50.06 | 00:00:00 | 2007-09-11 | 284,900 | 50.17 | 50.41 | 50.01 | 50.36 | 00:00:00 | 2007-09-12 | 325,000 | 50.13 | 50.80 | 50.12 | 50.48 | 00:00:00 | 2007-09-13 | 317,500 | 50.87 | 50.94 | 50.31 | 50.89 | 00:00:00 | 2007-09-14 | 323,800 | 50.79 | 51.33 | 50.79 | 51.13 | 00:00:00 | 2007-09-17 | 271,800 | 51.43 | 51.43 | 50.51 | 50.92 | 00:00:00 | 2007-09-18 | 339,800 | 51.00 | 52.06 | 50.87 | 51.90 | 00:00:00 | 2007-09-19 | 399,200 | 52.22 | 52.47 | 51.89 | 52.31 | 00:00:00 | 2007-09-20 | 213,500 | 52.39 | 52.39 | 51.90 | 52.07 | 00:00:00 | 2007-09-21 | 489,100 | 52.64 | 53.00 | 52.00 | 52.23 | 00:00:00 | 2007-09-24 | 410,700 | 51.75 | 52.02 | 51.55 | 51.81 | 00:00:00 | 2007-09-25 | 181,700 | 51.67 | 51.90 | 51.36 | 51.63 | 00:00:00 | 2007-09-26 | 292,200 | 51.99 | 52.32 | 51.70 | 52.18 | 00:00:00 | 2007-09-27 | 428,600 | 52.59 | 52.59 | 51.75 | 51.79 | 00:00:00 | 2007-09-28 | 244,700 | 51.74 | 52.00 | 51.05 | 51.23 | 00:00:00 | 2007-10-01 | 238,800 | 51.66 | 52.25 | 51.42 | 52.05 | 00:00:00 | 2007-10-02 | 269,600 | 52.18 | 52.33 | 51.48 | 51.69 | 00:00:00 | 2007-10-03 | 272,200 | 51.56 | 51.93 | 51.28 | 51.88 | 00:00:00 | 2007-10-04 | 236,200 | 52.07 | 52.48 | 51.91 | 52.33 | 00:00:00 | 2007-10-05 | 293,000 | 52.77 | 52.77 | 52.21 | 52.39 | 00:00:00 | 2007-10-08 | 308,600 | 52.39 | 52.63 | 52.16 | 52.54 | 00:00:00 | 2007-10-09 | 411,300 | 52.55 | 53.56 | 52.50 | 53.42 | 00:00:00 | 2007-10-10 | 360,900 | 52.68 | 53.64 | 52.68 | 53.54 | 00:00:00 | 2007-10-11 | 398,600 | 53.80 | 54.10 | 53.44 | 53.72 | 00:00:00 | 2007-10-12 | 357,900 | 53.72 | 54.07 | 53.59 | 54.00 | 00:00:00 | 2007-10-15 | 186,700 | 53.90 | 54.01 | 52.79 | 53.25 | 00:00:00 | 2007-10-16 | 336,200 | 53.02 | 53.51 | 52.82 | 53.04 | 00:00:00 | 2007-10-17 | 232,200 | 53.06 | 53.40 | 52.35 | 52.79 | 00:00:00 | 2007-10-18 | 222,700 | 52.76 | 53.11 | 52.53 | 52.80 | 00:00:00 | 2007-10-19 | 420,200 | 52.55 | 52.64 | 51.44 | 51.44 | 00:00:00 | 2007-10-22 | 301,300 | 51.00 | 51.74 | 50.61 | 51.52 | 00:00:00 | 2007-10-23 | 610,300 | 51.47 | 51.72 | 50.55 | 50.87 | 00:00:00 | 2007-10-24 | 281,200 | 50.83 | 51.29 | 50.55 | 51.28 | 00:00:00 | 2007-10-25 | 393,000 | 51.00 | 51.99 | 51.00 | 51.93 | 00:00:00 | 2007-10-26 | 263,400 | 51.90 | 52.20 | 51.61 | 52.04 | 00:00:00 | 2007-10-29 | 254,900 | 52.43 | 52.43 | 52.05 | 52.19 | 00:00:00 | 2007-10-30 | 267,300 | 52.05 | 52.93 | 51.85 | 52.60 | 00:00:00 | 2007-10-31 | 469,900 | 52.73 | 53.90 | 52.45 | 53.81 | 00:00:00 | 2007-11-01 | 486,400 | 54.03 | 54.03 | 52.32 | 52.39 | 00:00:00 | 2007-11-02 | 307,200 | 52.50 | 53.02 | 52.32 | 52.90 | 00:00:00 | 2007-11-05 | 629,900 | 52.24 | 53.12 | 52.24 | 52.80 | 00:00:00 | 2007-11-06 | 832,900 | 52.80 | 53.09 | 52.16 | 52.87 | 00:00:00 | 2007-11-07 | 344,200 | 52.76 | 52.76 | 50.85 | 50.85 | 00:00:00 | 2007-11-08 | 926,300 | 51.00 | 52.34 | 50.78 | 51.69 | 00:00:00 | 2007-11-09 | 709,300 | 51.41 | 51.84 | 51.00 | 51.09 | 00:00:00 | 2007-11-12 | 665,200 | 50.85 | 51.80 | 50.85 | 51.22 | 00:00:00 | 2007-11-13 | 460,000 | 51.55 | 52.01 | 51.01 | 52.01 | 00:00:00 | 2007-11-14 | 239,400 | 52.18 | 52.23 | 51.28 | 51.37 | 00:00:00 | 2007-11-15 | 368,700 | 51.00 | 51.59 | 51.00 | 51.17 | 00:00:00 | 2007-11-16 | 660,300 | 51.50 | 51.78 | 50.77 | 51.16 | 00:00:00 | 2007-11-19 | 705,000 | 50.74 | 51.00 | 50.41 | 50.46 | 00:00:00 | 2007-11-20 | 677,200 | 50.26 | 51.23 | 50.26 | 51.10 | 00:00:00 | 2007-11-21 | 624,600 | 50.19 | 51.15 | 50.19 | 50.67 | 00:00:00 | 2007-11-23 | 236,900 | 50.90 | 51.36 | 50.72 | 51.19 | 00:00:00 | 2007-11-26 | 439,000 | 51.30 | 52.11 | 51.29 | 51.29 | 00:00:00 | 2007-11-27 | 415,900 | 51.02 | 51.66 | 50.68 | 51.09 | 00:00:00 | 2007-11-28 | 424,600 | 51.09 | 51.09 | 50.36 | 51.02 | 00:00:00 | 2007-11-29 | 224,600 | 50.75 | 51.06 | 50.65 | 50.79 | 00:00:00 | 2007-11-30 | 606,300 | 51.30 | 51.30 | 50.74 | 51.01 | 00:00:00 | 2007-12-03 | 931,100 | 51.82 | 53.31 | 51.58 | 51.72 | 00:00:00 | 2007-12-04 | 515,300 | 51.51 | 52.10 | 51.51 | 51.78 | 00:00:00 | 2007-12-05 | 443,400 | 51.99 | 52.53 | 51.95 | 52.36 | 00:00:00 | 2007-12-06 | 316,300 | 52.34 | 52.34 | 51.75 | 52.24 | 00:00:00 | 2007-12-07 | 454,500 | 52.31 | 52.45 | 51.75 | 51.88 | 00:00:00 | 2007-12-10 | 281,200 | 51.98 | 52.06 | 51.78 | 51.97 | 00:00:00 | 2007-12-11 | 459,400 | 52.15 | 52.31 | 51.18 | 51.33 | 00:00:00 | 2007-12-12 | 693,900 | 52.58 | 52.58 | 51.37 | 51.89 | 00:00:00 | 2007-12-13 | 423,200 | 51.74 | 52.37 | 51.51 | 52.23 | 00:00:00 | 2007-12-14 | 372,700 | 52.10 | 52.21 | 50.91 | 50.91 | 00:00:00 | 2007-12-17 | 505,000 | 50.79 | 50.82 | 50.02 | 50.19 | 00:00:00 | 2007-12-18 | 739,900 | 50.77 | 50.77 | 50.29 | 50.56 | 00:00:00 | 2007-12-19 | 585,400 | 50.84 | 51.01 | 50.40 | 50.71 | 00:00:00 | 2007-12-20 | 827,100 | 51.17 | 51.41 | 50.41 | 51.41 | 00:00:00 | 2007-12-21 | 683,800 | 51.40 | 52.18 | 51.40 | 52.14 | 00:00:00 | 2007-12-24 | 127,500 | 51.81 | 52.43 | 51.81 | 52.00 | 00:00:00 | 2007-12-26 | 280,400 | 52.08 | 52.19 | 51.65 | 51.73 | 00:00:00 | 2007-12-27 | 414,200 | 51.69 | 51.98 | 51.41 | 51.64 | 00:00:00 | 2007-12-28 | 411,600 | 51.50 | 51.99 | 51.43 | 51.97 | 00:00:00 | 2007-12-31 | 268,500 | 51.88 | 51.94 | 51.58 | 51.69 | 00:00:00 | 2008-01-02 | 462,400 | 51.63 | 51.91 | 50.68 | 50.76 | 00:00:00 | 2008-01-03 | 389,400 | 50.93 | 51.00 | 50.43 | 50.43 | 00:00:00 | 2008-01-04 | 426,800 | 50.56 | 50.70 | 50.18 | 50.30 | 00:00:00 | 2008-01-07 | 498,500 | 50.79 | 51.84 | 50.44 | 51.84 | 00:00:00 | 2008-01-08 | 489,400 | 51.99 | 52.47 | 51.73 | 51.73 | 00:00:00 | 2008-01-09 | 530,500 | 51.75 | 52.87 | 51.51 | 52.87 | 00:00:00 | 2008-01-10 | 520,200 | 52.59 | 53.26 | 52.29 | 52.60 | 00:00:00 | 2008-01-11 | 436,300 | 52.26 | 52.65 | 52.05 | 52.08 | 00:00:00 | 2008-01-14 | 320,500 | 52.50 | 52.50 | 51.70 | 51.80 | 00:00:00 | 2008-01-15 | 559,600 | 51.45 | 51.84 | 51.19 | 51.19 | 00:00:00 | 2008-01-16 | 628,900 | 51.00 | 51.54 | 50.74 | 51.10 | 00:00:00 | 2008-01-17 | 712,400 | 51.15 | 51.24 | 49.94 | 50.15 | 00:00:00 | 2008-01-18 | 633,800 | 50.11 | 50.72 | 49.03 | 49.29 | 00:00:00 | 2008-01-22 | 814,800 | 48.03 | 48.80 | 47.01 | 48.16 | 00:00:00 | 2008-01-23 | 825,800 | 47.51 | 50.55 | 47.30 | 50.30 | 00:00:00 | 2008-01-24 | 669,700 | 50.64 | 50.69 | 48.49 | 48.49 | 00:00:00 | 2008-01-25 | 464,100 | 49.14 | 49.14 | 47.35 | 47.48 | 00:00:00 | 2008-01-28 | 360,100 | 47.69 | 48.41 | 47.61 | 48.37 | 00:00:00 | 2008-01-29 | 445,400 | 48.76 | 48.76 | 48.02 | 48.21 | 00:00:00 | 2008-01-30 | 438,200 | 48.30 | 49.05 | 47.83 | 48.07 | 00:00:00 | 2008-01-31 | 613,500 | 47.61 | 49.34 | 47.47 | 48.62 | 00:00:00 | 2008-02-01 | 597,900 | 48.73 | 50.08 | 48.54 | 50.08 | 00:00:00 | 2008-02-04 | 496,200 | 50.14 | 51.54 | 49.95 | 51.19 | 00:00:00 | 2008-02-05 | 382,200 | 50.62 | 50.80 | 49.47 | 49.47 | 00:00:00 | 2008-02-06 | 411,200 | 50.00 | 50.53 | 49.89 | 50.07 | 00:00:00 | 2008-02-07 | 431,300 | 50.02 | 50.05 | 49.39 | 49.96 | 00:00:00 | 2008-02-08 | 211,800 | 49.40 | 49.95 | 49.27 | 49.41 | 00:00:00 | 2008-02-11 | 352,100 | 49.63 | 49.63 | 48.97 | 49.33 | 00:00:00 | 2008-02-12 | 452,800 | 49.48 | 49.48 | 48.84 | 49.19 | 00:00:00 | 2008-02-13 | 391,900 | 49.40 | 49.57 | 48.48 | 48.73 | 00:00:00 | 2008-02-14 | 339,000 | 48.61 | 49.45 | 48.16 | 48.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|