|
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 | 2008-02-14 | 339,000 | 48.61 | 49.45 | 48.16 | 48.36 | 00:00:00 | 2008-02-15 | 311,100 | 48.16 | 48.52 | 47.83 | 48.38 | 00:00:00 | 2008-02-19 | 325,200 | 48.71 | 49.46 | 48.50 | 48.67 | 00:00:00 | 2008-02-20 | 835,900 | 48.47 | 49.54 | 48.04 | 48.88 | 00:00:00 | 2008-02-21 | 442,100 | 48.94 | 49.05 | 48.16 | 48.31 | 00:00:00 | 2008-02-22 | 558,400 | 48.56 | 48.89 | 47.95 | 48.84 | 00:00:00 | 2008-02-25 | 581,500 | 48.97 | 49.36 | 48.45 | 49.12 | 00:00:00 | 2008-02-26 | 554,700 | 49.13 | 49.61 | 48.93 | 49.48 | 00:00:00 | 2008-02-27 | 573,700 | 49.00 | 49.00 | 47.70 | 47.74 | 00:00:00 | 2008-02-28 | 546,400 | 47.59 | 47.84 | 47.13 | 47.51 | 00:00:00 | 2008-02-29 | 419,400 | 47.22 | 47.22 | 45.78 | 45.93 | 00:00:00 | 2008-03-03 | 379,600 | 46.02 | 46.10 | 45.36 | 45.75 | 00:00:00 | 2008-03-04 | 612,900 | 45.46 | 46.21 | 45.25 | 45.68 | 00:00:00 | 2008-03-05 | 569,100 | 45.74 | 46.17 | 45.35 | 45.77 | 00:00:00 | 2008-03-06 | 616,500 | 45.56 | 45.68 | 44.85 | 44.85 | 00:00:00 | 2008-03-07 | 433,400 | 44.67 | 45.12 | 44.15 | 44.88 | 00:00:00 | 2008-03-10 | 506,300 | 44.91 | 45.39 | 44.60 | 44.99 | 00:00:00 | 2008-03-11 | 491,500 | 45.91 | 45.96 | 45.09 | 45.93 | 00:00:00 | 2008-03-12 | 509,500 | 46.12 | 46.60 | 45.58 | 45.61 | 00:00:00 | 2008-03-13 | 486,900 | 45.33 | 45.97 | 45.17 | 45.65 | 00:00:00 | 2008-03-14 | 889,500 | 46.24 | 46.24 | 44.68 | 44.86 | 00:00:00 | 2008-03-17 | 980,600 | 44.04 | 45.35 | 44.04 | 45.00 | 00:00:00 | 2008-03-18 | 493,000 | 45.47 | 45.88 | 45.03 | 45.78 | 00:00:00 | 2008-03-19 | 633,600 | 46.18 | 46.39 | 44.76 | 44.76 | 00:00:00 | 2008-03-20 | 572,900 | 45.10 | 45.67 | 44.63 | 45.55 | 00:00:00 | 2008-03-24 | 371,300 | 45.87 | 46.05 | 45.29 | 45.51 | 00:00:00 | 2008-03-25 | 420,200 | 45.70 | 46.16 | 45.68 | 45.80 | 00:00:00 | 2008-03-26 | 376,000 | 45.60 | 46.26 | 45.47 | 45.91 | 00:00:00 | 2008-03-27 | 438,000 | 46.20 | 46.70 | 45.99 | 46.03 | 00:00:00 | 2008-03-28 | 296,700 | 46.05 | 46.48 | 45.90 | 46.06 | 00:00:00 | 2008-03-31 | 366,900 | 46.13 | 46.81 | 45.82 | 46.64 | 00:00:00 | 2008-04-01 | 418,300 | 47.00 | 48.14 | 46.89 | 48.14 | 00:00:00 | 2008-04-02 | 471,800 | 48.35 | 48.54 | 47.72 | 48.14 | 00:00:00 | 2008-04-03 | 284,700 | 47.97 | 48.35 | 47.70 | 47.89 | 00:00:00 | 2008-04-04 | 344,200 | 47.89 | 48.44 | 47.61 | 47.97 | 00:00:00 | 2008-04-07 | 273,300 | 48.45 | 48.66 | 47.71 | 48.38 | 00:00:00 | 2008-04-08 | 274,600 | 48.31 | 48.62 | 48.02 | 48.45 | 00:00:00 | 2008-04-09 | 235,100 | 48.66 | 48.81 | 47.87 | 48.05 | 00:00:00 | 2008-04-10 | 272,600 | 48.05 | 48.29 | 47.71 | 48.04 | 00:00:00 | 2008-04-11 | 221,400 | 47.72 | 48.13 | 47.61 | 47.87 | 00:00:00 | 2008-04-14 | 348,100 | 47.71 | 48.09 | 47.71 | 47.85 | 00:00:00 | 2008-04-15 | 406,200 | 48.01 | 48.33 | 47.73 | 48.08 | 00:00:00 | 2008-04-16 | 283,500 | 48.45 | 49.57 | 48.29 | 49.57 | 00:00:00 | 2008-04-17 | 259,500 | 49.56 | 49.66 | 49.04 | 49.25 | 00:00:00 | 2008-04-18 | 407,300 | 49.87 | 50.00 | 49.09 | 49.39 | 00:00:00 | 2008-04-21 | 431,600 | 49.03 | 49.29 | 48.14 | 48.58 | 00:00:00 | 2008-04-22 | 348,500 | 48.56 | 48.56 | 47.80 | 48.03 | 00:00:00 | 2008-04-23 | 244,700 | 48.28 | 48.38 | 47.98 | 48.38 | 00:00:00 | 2008-04-24 | 351,500 | 48.40 | 48.60 | 47.89 | 47.89 | 00:00:00 | 2008-04-25 | 230,300 | 48.22 | 48.62 | 48.00 | 48.42 | 00:00:00 | 2008-04-28 | 281,500 | 48.79 | 48.79 | 48.09 | 48.32 | 00:00:00 | 2008-04-29 | 663,100 | 48.35 | 48.77 | 48.11 | 48.37 | 00:00:00 | 2008-04-30 | 385,900 | 48.23 | 48.64 | 47.89 | 47.89 | 00:00:00 | 2008-05-01 | 652,900 | 47.80 | 48.94 | 47.80 | 48.44 | 00:00:00 | 2008-05-02 | 909,500 | 48.61 | 48.90 | 48.30 | 48.73 | 00:00:00 | 2008-05-05 | 377,700 | 48.71 | 48.91 | 48.00 | 48.30 | 00:00:00 | 2008-05-06 | 342,700 | 48.01 | 48.15 | 47.46 | 47.96 | 00:00:00 | 2008-05-07 | 442,800 | 48.00 | 48.00 | 47.18 | 47.26 | 00:00:00 | 2008-05-08 | 1,031,600 | 49.29 | 49.62 | 47.26 | 48.48 | 00:00:00 | 2008-05-09 | 885,200 | 48.22 | 49.55 | 48.16 | 49.32 | 00:00:00 | 2008-05-12 | 565,000 | 49.41 | 50.07 | 49.35 | 50.07 | 00:00:00 | 2008-05-13 | 535,400 | 50.05 | 50.23 | 49.65 | 49.86 | 00:00:00 | 2008-05-14 | 405,300 | 50.00 | 50.37 | 49.86 | 50.22 | 00:00:00 | 2008-05-15 | 405,400 | 50.06 | 50.64 | 49.95 | 50.61 | 00:00:00 | 2008-05-16 | 392,700 | 50.53 | 50.95 | 50.30 | 50.88 | 00:00:00 | 2008-05-19 | 590,200 | 51.20 | 51.53 | 50.62 | 51.30 | 00:00:00 | 2008-05-20 | 458,000 | 50.46 | 51.45 | 50.46 | 51.12 | 00:00:00 | 2008-05-21 | 476,600 | 51.51 | 51.70 | 50.89 | 51.01 | 00:00:00 | 2008-05-22 | 352,200 | 50.99 | 51.66 | 50.89 | 51.57 | 00:00:00 | 2008-05-23 | 423,700 | 51.30 | 51.44 | 50.78 | 50.88 | 00:00:00 | 2008-05-27 | 349,800 | 51.01 | 51.46 | 50.93 | 51.36 | 00:00:00 | 2008-05-28 | 434,200 | 50.88 | 50.88 | 50.24 | 50.59 | 00:00:00 | 2008-05-29 | 643,800 | 50.55 | 51.61 | 50.45 | 51.42 | 00:00:00 | 2008-05-30 | 511,000 | 51.41 | 51.81 | 51.07 | 51.35 | 00:00:00 | 2008-06-02 | 457,200 | 51.17 | 51.34 | 50.68 | 51.08 | 00:00:00 | 2008-06-03 | 389,300 | 51.08 | 51.44 | 50.76 | 51.05 | 00:00:00 | 2008-06-04 | 557,900 | 51.05 | 52.05 | 51.05 | 51.71 | 00:00:00 | 2008-06-05 | 380,200 | 51.66 | 52.36 | 51.43 | 52.36 | 00:00:00 | 2008-06-06 | 860,500 | 52.34 | 52.34 | 50.99 | 51.16 | 00:00:00 | 2008-06-09 | 582,600 | 51.15 | 51.95 | 51.15 | 51.81 | 00:00:00 | 2008-06-10 | 463,900 | 51.69 | 51.97 | 51.31 | 51.90 | 00:00:00 | 2008-06-11 | 382,700 | 51.59 | 51.90 | 51.45 | 51.51 | 00:00:00 | 2008-06-12 | 444,400 | 51.54 | 51.63 | 51.06 | 51.28 | 00:00:00 | 2008-06-13 | 376,100 | 51.36 | 51.82 | 51.18 | 51.82 | 00:00:00 | 2008-06-16 | 338,700 | 51.46 | 52.00 | 51.06 | 51.99 | 00:00:00 | 2008-06-17 | 490,700 | 51.79 | 52.50 | 51.79 | 52.12 | 00:00:00 | 2008-06-18 | 488,600 | 52.08 | 52.53 | 51.56 | 51.71 | 00:00:00 | 2008-06-19 | 606,400 | 51.79 | 52.24 | 51.70 | 52.02 | 00:00:00 | 2008-06-20 | 946,000 | 51.66 | 52.42 | 51.50 | 51.50 | 00:00:00 | 2008-06-23 | 526,800 | 51.78 | 52.74 | 51.77 | 51.93 | 00:00:00 | 2008-06-24 | 311,500 | 51.82 | 51.98 | 51.57 | 51.80 | 00:00:00 | 2008-06-25 | 497,200 | 51.80 | 52.73 | 51.56 | 52.44 | 00:00:00 | 2008-06-26 | 480,100 | 52.32 | 52.32 | 50.84 | 50.84 | 00:00:00 | 2008-06-27 | 447,900 | 50.90 | 51.33 | 50.14 | 50.14 | 00:00:00 | 2008-06-30 | 363,600 | 50.01 | 51.13 | 50.01 | 50.83 | 00:00:00 | 2008-07-01 | 397,200 | 50.34 | 51.54 | 50.32 | 51.28 | 00:00:00 | 2008-07-02 | 357,800 | 51.29 | 51.90 | 51.10 | 51.11 | 00:00:00 | 2008-07-03 | 546,000 | 51.29 | 51.57 | 50.51 | 50.75 | 00:00:00 | 2008-07-07 | 674,600 | 50.86 | 51.14 | 50.44 | 50.74 | 00:00:00 | 2008-07-08 | 442,800 | 50.61 | 51.53 | 50.61 | 51.47 | 00:00:00 | 2008-07-09 | 355,900 | 51.58 | 52.45 | 51.40 | 52.10 | 00:00:00 | 2008-07-10 | 369,500 | 52.15 | 52.49 | 51.84 | 52.20 | 00:00:00 | 2008-07-11 | 613,900 | 51.92 | 52.89 | 51.65 | 52.22 | 00:00:00 | 2008-07-14 | 495,300 | 52.43 | 52.66 | 51.79 | 51.98 | 00:00:00 | 2008-07-15 | 457,400 | 51.92 | 52.19 | 51.28 | 51.68 | 00:00:00 | 2008-07-16 | 455,800 | 51.68 | 51.86 | 50.71 | 51.00 | 00:00:00 | 2008-07-17 | 493,200 | 51.25 | 51.25 | 49.56 | 49.99 | 00:00:00 | 2008-07-18 | 577,500 | 49.84 | 50.78 | 49.05 | 49.75 | 00:00:00 | 2008-07-21 | 460,200 | 49.62 | 50.57 | 49.43 | 50.24 | 00:00:00 | 2008-07-22 | 381,200 | 50.29 | 51.05 | 50.17 | 50.43 | 00:00:00 | 2008-07-23 | 458,000 | 50.39 | 50.50 | 49.60 | 50.21 | 00:00:00 | 2008-07-24 | 261,000 | 50.04 | 50.43 | 49.68 | 50.01 | 00:00:00 | 2008-07-25 | 292,300 | 50.06 | 50.34 | 49.50 | 49.68 | 00:00:00 | 2008-07-28 | 254,300 | 49.50 | 50.09 | 49.34 | 49.70 | 00:00:00 | 2008-07-29 | 404,100 | 49.78 | 50.47 | 49.64 | 50.36 | 00:00:00 | 2008-07-30 | 266,100 | 50.38 | 51.00 | 50.22 | 50.96 | 00:00:00 | 2008-07-31 | 354,800 | 50.75 | 51.33 | 50.49 | 51.06 | 00:00:00 | 2008-08-01 | 296,800 | 51.09 | 51.33 | 49.82 | 49.87 | 00:00:00 | 2008-08-04 | 435,100 | 50.17 | 50.65 | 49.92 | 50.28 | 00:00:00 | 2008-08-05 | 693,000 | 50.76 | 52.43 | 50.32 | 52.31 | 00:00:00 | 2008-08-06 | 703,000 | 52.39 | 53.60 | 52.16 | 52.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|