|
 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 | | 2008-08-06 | 703,000 | 52.39 | 53.60 | 52.16 | 52.43 | 00:00:00 | | 2008-08-07 | 776,800 | 52.43 | 52.43 | 50.71 | 50.86 | 00:00:00 | | 2008-08-08 | 732,400 | 50.77 | 50.86 | 50.06 | 50.68 | 00:00:00 | | 2008-08-11 | 423,000 | 50.94 | 51.34 | 50.21 | 51.18 | 00:00:00 | | 2008-08-12 | 380,600 | 51.00 | 51.31 | 50.76 | 50.91 | 00:00:00 | | 2008-08-13 | 373,800 | 51.21 | 51.21 | 50.30 | 50.86 | 00:00:00 | | 2008-08-14 | 437,400 | 50.86 | 51.27 | 50.24 | 50.72 | 00:00:00 | | 2008-08-15 | 369,100 | 50.76 | 51.72 | 50.64 | 51.29 | 00:00:00 | | 2008-08-18 | 407,900 | 51.32 | 51.92 | 51.20 | 51.82 | 00:00:00 | | 2008-08-19 | 416,200 | 51.91 | 52.24 | 51.53 | 51.90 | 00:00:00 | | 2008-08-20 | 403,600 | 51.75 | 52.38 | 51.75 | 52.24 | 00:00:00 | | 2008-08-21 | 288,500 | 51.75 | 52.42 | 51.75 | 52.22 | 00:00:00 | | 2008-08-22 | 298,300 | 52.43 | 52.91 | 52.38 | 52.60 | 00:00:00 | | 2008-08-25 | 367,100 | 52.36 | 52.69 | 51.80 | 52.21 | 00:00:00 | | 2008-08-26 | 408,500 | 52.28 | 52.69 | 51.88 | 52.64 | 00:00:00 | | 2008-08-27 | 371,900 | 52.15 | 52.52 | 51.78 | 52.27 | 00:00:00 | | 2008-08-28 | 397,100 | 52.13 | 52.98 | 52.13 | 52.97 | 00:00:00 | | 2008-08-29 | 344,000 | 52.70 | 53.00 | 52.15 | 52.27 | 00:00:00 | | 2008-09-02 | 543,600 | 52.75 | 53.00 | 51.84 | 52.03 | 00:00:00 | | 2008-09-03 | 671,100 | 51.97 | 52.16 | 51.43 | 51.85 | 00:00:00 | | 2008-09-04 | 504,200 | 51.81 | 51.82 | 50.82 | 51.11 | 00:00:00 | | 2008-09-05 | 512,500 | 50.85 | 51.03 | 50.50 | 50.92 | 00:00:00 | | 2008-09-08 | 564,600 | 51.31 | 52.61 | 51.28 | 52.34 | 00:00:00 | | 2008-09-09 | 634,300 | 52.05 | 52.72 | 51.93 | 51.97 | 00:00:00 | | 2008-09-10 | 596,300 | 52.22 | 52.75 | 51.82 | 51.97 | 00:00:00 | | 2008-09-11 | 558,400 | 51.79 | 53.22 | 51.24 | 53.20 | 00:00:00 | | 2008-09-12 | 459,900 | 53.09 | 53.70 | 52.84 | 53.44 | 00:00:00 | | 2008-09-15 | 535,000 | 52.59 | 53.92 | 52.26 | 52.60 | 00:00:00 | | 2008-09-16 | 1,317,900 | 52.40 | 52.45 | 49.33 | 51.11 | 00:00:00 | | 2008-09-17 | 1,059,300 | 50.75 | 51.67 | 48.88 | 49.05 | 00:00:00 | | 2008-09-18 | 1,216,800 | 49.60 | 52.15 | 49.16 | 51.60 | 00:00:00 | | 2008-09-19 | 838,400 | 51.80 | 53.18 | 51.01 | 52.86 | 00:00:00 | | 2008-09-22 | 495,900 | 52.49 | 53.00 | 51.55 | 51.74 | 00:00:00 | | 2008-09-23 | 469,900 | 51.20 | 52.27 | 50.91 | 51.34 | 00:00:00 | | 2008-09-24 | 541,700 | 51.27 | 51.96 | 50.81 | 51.80 | 00:00:00 | | 2008-09-25 | 439,600 | 51.89 | 53.25 | 51.68 | 52.97 | 00:00:00 | | 2008-09-26 | 275,100 | 52.01 | 53.20 | 51.99 | 52.82 | 00:00:00 | | 2008-09-29 | 794,000 | 52.27 | 52.75 | 50.19 | 50.46 | 00:00:00 | | 2008-09-30 | 594,500 | 51.39 | 51.39 | 49.29 | 49.94 | 00:00:00 | | 2008-10-01 | 418,000 | 49.58 | 50.58 | 49.21 | 50.45 | 00:00:00 | | 2008-10-02 | 533,000 | 50.47 | 50.95 | 49.80 | 50.20 | 00:00:00 | | 2008-10-03 | 465,400 | 50.69 | 51.47 | 49.50 | 50.03 | 00:00:00 | | 2008-10-06 | 878,500 | 49.14 | 49.64 | 45.61 | 46.98 | 00:00:00 | | 2008-10-07 | 1,019,800 | 47.50 | 47.77 | 45.55 | 45.55 | 00:00:00 | | 2008-10-08 | 1,195,500 | 45.00 | 47.35 | 44.37 | 45.83 | 00:00:00 | | 2008-10-09 | 1,031,600 | 46.53 | 46.69 | 42.46 | 42.62 | 00:00:00 | | 2008-10-10 | 1,503,600 | 41.62 | 41.89 | 36.91 | 41.05 | 00:00:00 | | 2008-10-13 | 271,200 | 41.55 | 45.47 | 41.55 | 45.35 | 00:00:00 | | 2008-10-14 | 798,600 | 46.43 | 47.47 | 43.25 | 45.39 | 00:00:00 | | 2008-10-15 | 566,600 | 44.51 | 44.73 | 42.39 | 42.39 | 00:00:00 | | 2008-10-16 | 784,800 | 42.10 | 43.33 | 40.07 | 43.05 | 00:00:00 | | 2008-10-17 | 610,000 | 42.18 | 45.07 | 40.90 | 43.08 | 00:00:00 | | 2008-10-20 | 511,000 | 43.46 | 46.93 | 42.69 | 46.78 | 00:00:00 | | 2008-10-21 | 489,800 | 46.27 | 46.36 | 44.44 | 44.83 | 00:00:00 | | 2008-10-22 | 765,300 | 44.54 | 44.54 | 41.54 | 42.93 | 00:00:00 | | 2008-10-23 | 1,074,000 | 42.51 | 45.98 | 42.36 | 45.03 | 00:00:00 | | 2008-10-24 | 898,200 | 42.48 | 45.17 | 41.98 | 44.12 | 00:00:00 | | 2008-10-27 | 712,600 | 43.24 | 43.82 | 42.49 | 42.50 | 00:00:00 | | 2008-10-28 | 1,153,900 | 43.60 | 47.37 | 41.63 | 47.37 | 00:00:00 | | 2008-10-29 | 593,300 | 47.02 | 47.10 | 45.08 | 45.08 | 00:00:00 | | 2008-10-30 | 699,100 | 46.04 | 46.99 | 44.88 | 46.74 | 00:00:00 | | 2008-10-31 | 795,300 | 46.48 | 48.64 | 46.12 | 47.67 | 00:00:00 | | 2008-11-03 | 452,800 | 47.93 | 48.87 | 47.26 | 48.64 | 00:00:00 | | 2008-11-04 | 413,300 | 49.64 | 50.28 | 48.04 | 48.88 | 00:00:00 | | 2008-11-05 | 447,500 | 48.36 | 49.02 | 47.78 | 47.92 | 00:00:00 | | 2008-11-06 | 1,585,000 | 44.57 | 46.00 | 42.29 | 43.62 | 00:00:00 | | 2008-11-07 | 695,500 | 44.02 | 44.88 | 43.38 | 44.88 | 00:00:00 | | 2008-11-10 | 615,200 | 45.01 | 45.25 | 43.51 | 44.45 | 00:00:00 | | 2008-11-11 | 808,600 | 43.78 | 44.13 | 42.39 | 43.39 | 00:00:00 | | 2008-11-12 | 879,700 | 42.48 | 43.53 | 42.13 | 42.71 | 00:00:00 | | 2008-11-13 | 1,364,100 | 42.98 | 46.02 | 42.70 | 45.79 | 00:00:00 | | 2008-11-14 | 1,406,400 | 42.99 | 45.12 | 41.26 | 43.38 | 00:00:00 | | 2008-11-17 | 994,800 | 42.90 | 43.87 | 42.00 | 42.87 | 00:00:00 | | 2008-11-18 | 1,093,900 | 43.32 | 44.50 | 42.26 | 43.97 | 00:00:00 | | 2008-11-19 | 889,100 | 43.73 | 44.68 | 42.25 | 42.42 | 00:00:00 | | 2008-11-20 | 1,624,500 | 42.89 | 42.89 | 40.10 | 40.64 | 00:00:00 | | 2008-11-21 | 1,595,700 | 41.00 | 44.48 | 40.78 | 44.47 | 00:00:00 | | 2008-11-24 | 1,222,200 | 44.45 | 45.86 | 42.89 | 44.91 | 00:00:00 | | 2008-11-25 | 3,130,600 | 45.85 | 46.79 | 42.74 | 43.62 | 00:00:00 | | 2008-11-26 | 978,600 | 41.93 | 43.10 | 41.93 | 42.50 | 00:00:00 | | 2008-11-28 | 719,400 | 43.51 | 44.68 | 43.47 | 44.18 | 00:00:00 | | 2008-12-01 | 814,000 | 43.32 | 44.82 | 41.71 | 41.71 | 00:00:00 | | 2008-12-02 | 724,600 | 42.43 | 42.88 | 41.41 | 42.67 | 00:00:00 | | 2008-12-03 | 688,900 | 41.88 | 43.38 | 41.38 | 43.30 | 00:00:00 | | 2008-12-04 | 600,800 | 42.94 | 43.46 | 40.74 | 41.35 | 00:00:00 | | 2008-12-05 | 866,300 | 40.49 | 42.18 | 39.83 | 42.08 | 00:00:00 | | 2008-12-08 | 593,100 | 42.78 | 43.32 | 41.66 | 42.39 | 00:00:00 | | 2008-12-09 | 556,900 | 42.07 | 43.11 | 41.97 | 42.19 | 00:00:00 | | 2008-12-10 | 550,800 | 42.47 | 42.96 | 41.88 | 42.25 | 00:00:00 | | 2008-12-11 | 577,100 | 41.58 | 43.40 | 41.25 | 42.24 | 00:00:00 | | 2008-12-12 | 513,900 | 41.28 | 42.01 | 41.02 | 41.96 | 00:00:00 | | 2008-12-15 | 577,400 | 41.94 | 42.05 | 41.20 | 41.87 | 00:00:00 | | 2008-12-16 | 1,243,800 | 42.00 | 42.60 | 41.43 | 42.56 | 00:00:00 | | 2008-12-17 | 633,300 | 42.49 | 42.77 | 41.88 | 42.23 | 00:00:00 | | 2008-12-18 | 1,034,600 | 42.19 | 43.06 | 42.03 | 42.53 | 00:00:00 | | 2008-12-19 | 1,075,600 | 42.33 | 43.40 | 41.60 | 41.69 | 00:00:00 | | 2008-12-22 | 744,400 | 41.81 | 42.54 | 40.87 | 41.50 | 00:00:00 | | 2008-12-23 | 560,900 | 41.84 | 42.41 | 40.57 | 40.81 | 00:00:00 | | 2008-12-24 | 156,200 | 41.31 | 41.31 | 40.66 | 40.97 | 00:00:00 | | 2008-12-26 | 172,500 | 41.04 | 41.48 | 40.90 | 41.13 | 00:00:00 | | 2008-12-29 | 440,100 | 41.24 | 41.24 | 40.77 | 41.23 | 00:00:00 | | 2008-12-30 | 430,600 | 41.07 | 42.25 | 41.07 | 42.16 | 00:00:00 | | 2008-12-31 | 619,400 | 41.91 | 43.20 | 41.91 | 42.98 | 00:00:00 | | 2009-01-02 | 505,600 | 43.45 | 44.43 | 42.71 | 44.23 | 00:00:00 | | 2009-01-05 | 558,200 | 43.98 | 44.49 | 43.86 | 44.44 | 00:00:00 | | 2009-01-06 | 1,125,800 | 44.52 | 45.10 | 43.92 | 44.38 | 00:00:00 | | 2009-01-07 | 693,200 | 43.56 | 44.69 | 43.38 | 44.37 | 00:00:00 | | 2009-01-08 | 458,200 | 44.39 | 44.50 | 44.00 | 44.41 | 00:00:00 | | 2009-01-09 | 848,800 | 44.71 | 44.76 | 43.90 | 44.00 | 00:00:00 | | 2009-01-12 | 606,700 | 44.16 | 44.25 | 43.47 | 43.68 | 00:00:00 | | 2009-01-13 | 690,000 | 43.60 | 43.74 | 42.78 | 43.22 | 00:00:00 | | 2009-01-14 | 853,900 | 42.74 | 43.02 | 41.76 | 42.53 | 00:00:00 | | 2009-01-15 | 637,500 | 42.39 | 42.68 | 41.77 | 42.64 | 00:00:00 | | 2009-01-16 | 727,000 | 43.09 | 43.59 | 42.72 | 43.15 | 00:00:00 | | 2009-01-20 | 781,300 | 43.05 | 43.05 | 41.55 | 41.63 | 00:00:00 | | 2009-01-21 | 1,115,300 | 41.75 | 41.92 | 40.38 | 41.26 | 00:00:00 | | 2009-01-22 | 826,700 | 40.68 | 41.58 | 40.68 | 41.29 | 00:00:00 | | 2009-01-23 | 603,900 | 40.66 | 41.13 | 40.18 | 40.98 | 00:00:00 | | 2009-01-26 | 621,600 | 40.87 | 42.35 | 40.87 | 41.90 | 00:00:00 | | 2009-01-27 | 820,300 | 41.98 | 42.24 | 41.43 | 42.03 | 00:00:00 | | 2009-01-28 | 418,000 | 42.65 | 42.84 | 41.67 | 42.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
