|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 50,500 | 29.87 | 30.62 | 29.87 | 30.62 | 00:00:00 | 2000-06-26 | 21,300 | 30.50 | 30.62 | 30.25 | 30.50 | 00:00:00 | 2000-06-27 | 45,500 | 30.56 | 30.56 | 30.06 | 30.25 | 00:00:00 | 2000-06-28 | 145,500 | 30.25 | 30.50 | 29.56 | 30.50 | 00:00:00 | 2000-06-29 | 27,800 | 30.37 | 30.50 | 30.25 | 30.25 | 00:00:00 | 2000-06-30 | 50,900 | 30.37 | 30.62 | 30.00 | 30.05 | 00:00:00 | 2000-07-03 | 30,600 | 29.87 | 30.44 | 29.87 | 30.31 | 00:00:00 | 2000-07-05 | 32,000 | 30.12 | 30.62 | 30.06 | 30.31 | 00:00:00 | 2000-07-06 | 47,700 | 30.12 | 30.75 | 30.00 | 30.69 | 00:00:00 | 2000-07-07 | 22,000 | 30.56 | 31.12 | 30.25 | 30.50 | 00:00:00 | 2000-07-10 | 27,000 | 30.25 | 30.75 | 30.00 | 30.69 | 00:00:00 | 2000-07-11 | 32,000 | 30.69 | 30.69 | 30.12 | 30.44 | 00:00:00 | 2000-07-12 | 31,400 | 30.37 | 30.75 | 30.25 | 30.75 | 00:00:00 | 2000-07-13 | 31,700 | 30.50 | 30.75 | 30.31 | 30.62 | 00:00:00 | 2000-07-14 | 28,600 | 30.62 | 30.62 | 30.12 | 30.44 | 00:00:00 | 2000-07-17 | 27,300 | 30.31 | 30.62 | 30.31 | 30.50 | 00:00:00 | 2000-07-18 | 20,500 | 30.56 | 30.62 | 30.37 | 30.37 | 00:00:00 | 2000-07-19 | 67,500 | 30.37 | 31.06 | 30.37 | 31.06 | 00:00:00 | 2000-07-20 | 63,600 | 30.94 | 31.12 | 30.81 | 31.00 | 00:00:00 | 2000-07-21 | 76,100 | 31.00 | 31.06 | 30.12 | 30.12 | 00:00:00 | 2000-07-24 | 44,200 | 30.12 | 30.25 | 29.75 | 30.12 | 00:00:00 | 2000-07-25 | 32,500 | 30.06 | 30.50 | 30.00 | 30.50 | 00:00:00 | 2000-07-26 | 12,700 | 30.37 | 30.37 | 30.00 | 30.19 | 00:00:00 | 2000-07-27 | 30,000 | 30.12 | 30.37 | 29.87 | 30.00 | 00:00:00 | 2000-07-28 | 21,400 | 29.87 | 29.94 | 29.69 | 29.87 | 00:00:00 | 2000-07-31 | 24,800 | 29.62 | 30.19 | 29.62 | 30.19 | 00:00:00 | 2000-08-01 | 36,400 | 30.06 | 30.75 | 29.94 | 30.12 | 00:00:00 | 2000-08-02 | 24,400 | 30.25 | 30.62 | 30.19 | 30.44 | 00:00:00 | 2000-08-03 | 38,300 | 30.12 | 31.06 | 30.12 | 30.62 | 00:00:00 | 2000-08-04 | 30,300 | 30.62 | 30.75 | 30.12 | 30.69 | 00:00:00 | 2000-08-07 | 27,800 | 30.75 | 31.00 | 30.62 | 31.00 | 00:00:00 | 2000-08-08 | 42,500 | 30.75 | 31.87 | 30.62 | 31.69 | 00:00:00 | 2000-08-09 | 24,500 | 31.56 | 31.56 | 31.12 | 31.31 | 00:00:00 | 2000-08-10 | 20,900 | 31.25 | 31.25 | 30.69 | 31.06 | 00:00:00 | 2000-08-11 | 38,300 | 31.06 | 32.00 | 31.00 | 32.00 | 00:00:00 | 2000-08-14 | 30,800 | 31.94 | 32.00 | 31.62 | 31.62 | 00:00:00 | 2000-08-15 | 19,200 | 31.62 | 31.94 | 31.62 | 31.75 | 00:00:00 | 2000-08-16 | 45,500 | 31.75 | 32.00 | 31.37 | 31.75 | 00:00:00 | 2000-08-17 | 26,100 | 31.75 | 31.75 | 31.25 | 31.62 | 00:00:00 | 2000-08-18 | 24,500 | 31.44 | 31.87 | 31.37 | 31.50 | 00:00:00 | 2000-08-21 | 33,300 | 31.62 | 31.62 | 31.06 | 31.12 | 00:00:00 | 2000-08-22 | 96,600 | 31.25 | 31.50 | 31.12 | 31.44 | 00:00:00 | 2000-08-23 | 45,800 | 31.62 | 31.62 | 31.25 | 31.44 | 00:00:00 | 2000-08-24 | 41,400 | 31.56 | 31.81 | 31.37 | 31.37 | 00:00:00 | 2000-08-25 | 23,600 | 31.44 | 31.50 | 31.00 | 31.06 | 00:00:00 | 2000-08-28 | 42,800 | 31.19 | 31.31 | 30.81 | 31.00 | 00:00:00 | 2000-08-29 | 26,300 | 30.37 | 30.62 | 30.37 | 30.50 | 00:00:00 | 2000-08-30 | 31,700 | 30.37 | 30.37 | 30.06 | 30.19 | 00:00:00 | 2000-08-31 | 34,400 | 30.06 | 30.31 | 29.94 | 30.06 | 00:00:00 | 2000-09-01 | 41,400 | 30.06 | 30.12 | 29.94 | 30.00 | 00:00:00 | 2000-09-05 | 51,700 | 29.81 | 30.75 | 29.81 | 30.75 | 00:00:00 | 2000-09-06 | 57,000 | 30.69 | 31.56 | 30.69 | 31.50 | 00:00:00 | 2000-09-07 | 22,800 | 31.75 | 31.87 | 31.37 | 31.69 | 00:00:00 | 2000-09-08 | 43,600 | 31.69 | 32.38 | 31.50 | 32.31 | 00:00:00 | 2000-09-11 | 63,300 | 32.38 | 32.88 | 32.31 | 32.69 | 00:00:00 | 2000-09-12 | 59,200 | 32.94 | 33.06 | 32.19 | 32.94 | 00:00:00 | 2000-09-13 | 43,600 | 32.75 | 33.25 | 32.56 | 33.06 | 00:00:00 | 2000-09-14 | 34,700 | 32.94 | 32.94 | 32.19 | 32.44 | 00:00:00 | 2000-09-15 | 82,500 | 32.06 | 32.56 | 32.00 | 32.38 | 00:00:00 | 2000-09-18 | 34,200 | 32.38 | 32.38 | 31.81 | 32.00 | 00:00:00 | 2000-09-19 | 33,000 | 32.25 | 32.25 | 32.00 | 32.00 | 00:00:00 | 2000-09-20 | 42,000 | 32.25 | 32.25 | 31.81 | 31.94 | 00:00:00 | 2000-09-21 | 53,900 | 32.19 | 32.50 | 31.31 | 31.44 | 00:00:00 | 2000-09-22 | 30,200 | 31.31 | 32.00 | 31.25 | 31.81 | 00:00:00 | 2000-09-25 | 51,400 | 31.56 | 32.00 | 31.37 | 31.94 | 00:00:00 | 2000-09-26 | 51,400 | 31.81 | 32.25 | 31.69 | 32.13 | 00:00:00 | 2000-09-27 | 37,800 | 32.13 | 32.19 | 32.00 | 32.19 | 00:00:00 | 2000-09-28 | 30,300 | 32.00 | 32.75 | 32.00 | 32.75 | 00:00:00 | 2000-09-29 | 34,500 | 32.75 | 33.13 | 32.75 | 32.75 | 00:00:00 | 2000-10-02 | 53,300 | 32.38 | 33.19 | 32.00 | 33.06 | 00:00:00 | 2000-10-03 | 43,300 | 33.00 | 33.19 | 32.50 | 32.63 | 00:00:00 | 2000-10-04 | 41,900 | 32.88 | 32.94 | 31.25 | 31.75 | 00:00:00 | 2000-10-05 | 16,700 | 31.87 | 32.00 | 31.44 | 31.50 | 00:00:00 | 2000-10-06 | 20,200 | 31.50 | 31.94 | 31.50 | 31.75 | 00:00:00 | 2000-10-09 | 35,000 | 31.37 | 31.87 | 31.12 | 31.50 | 00:00:00 | 2000-10-10 | 21,700 | 31.50 | 32.50 | 31.50 | 32.25 | 00:00:00 | 2000-10-11 | 27,200 | 32.25 | 32.25 | 31.94 | 32.13 | 00:00:00 | 2000-10-12 | 22,500 | 31.94 | 31.94 | 31.50 | 31.56 | 00:00:00 | 2000-10-13 | 42,300 | 31.37 | 32.00 | 31.12 | 32.00 | 00:00:00 | 2000-10-16 | 20,000 | 32.13 | 32.13 | 31.50 | 31.56 | 00:00:00 | 2000-10-17 | 15,300 | 31.50 | 31.87 | 31.44 | 31.44 | 00:00:00 | 2000-10-18 | 24,500 | 31.19 | 31.62 | 31.06 | 31.19 | 00:00:00 | 2000-10-19 | 36,300 | 31.37 | 31.44 | 30.69 | 30.69 | 00:00:00 | 2000-10-20 | 53,800 | 30.50 | 31.81 | 30.50 | 31.81 | 00:00:00 | 2000-10-23 | 42,800 | 31.62 | 32.25 | 31.62 | 31.94 | 00:00:00 | 2000-10-24 | 43,900 | 31.81 | 32.19 | 31.81 | 32.00 | 00:00:00 | 2000-10-25 | 32,800 | 31.87 | 32.06 | 31.12 | 31.19 | 00:00:00 | 2000-10-26 | 20,000 | 31.06 | 31.25 | 30.62 | 31.00 | 00:00:00 | 2000-10-27 | 25,500 | 31.25 | 31.69 | 30.75 | 31.62 | 00:00:00 | 2000-10-30 | 30,800 | 31.75 | 32.19 | 31.56 | 32.19 | 00:00:00 | 2000-10-31 | 40,300 | 32.06 | 32.25 | 31.75 | 32.19 | 00:00:00 | 2000-11-01 | 15,300 | 32.06 | 32.31 | 31.94 | 32.31 | 00:00:00 | 2000-11-02 | 34,100 | 32.25 | 32.25 | 31.25 | 31.69 | 00:00:00 | 2000-11-03 | 12,000 | 31.69 | 31.69 | 31.25 | 31.50 | 00:00:00 | 2000-11-06 | 20,500 | 31.25 | 31.69 | 31.00 | 31.25 | 00:00:00 | 2000-11-07 | 23,800 | 30.87 | 31.00 | 30.69 | 30.94 | 00:00:00 | 2000-11-08 | 24,500 | 30.94 | 30.94 | 30.62 | 30.62 | 00:00:00 | 2000-11-09 | 24,700 | 30.62 | 30.62 | 30.06 | 30.44 | 00:00:00 | 2000-11-10 | 25,500 | 30.69 | 30.69 | 30.31 | 30.37 | 00:00:00 | 2000-11-13 | 28,600 | 30.19 | 30.62 | 30.12 | 30.56 | 00:00:00 | 2000-11-14 | 24,500 | 30.50 | 30.50 | 30.19 | 30.25 | 00:00:00 | 2000-11-15 | 21,300 | 30.12 | 30.62 | 30.12 | 30.44 | 00:00:00 | 2000-11-16 | 46,700 | 30.25 | 31.06 | 30.25 | 30.94 | 00:00:00 | 2000-11-17 | 16,200 | 31.19 | 31.44 | 31.12 | 31.31 | 00:00:00 | 2000-11-20 | 46,100 | 31.19 | 32.13 | 31.06 | 32.06 | 00:00:00 | 2000-11-21 | 38,100 | 32.06 | 32.06 | 31.06 | 31.50 | 00:00:00 | 2000-11-22 | 29,200 | 31.75 | 32.19 | 31.25 | 32.00 | 00:00:00 | 2000-11-24 | 13,000 | 31.75 | 32.44 | 31.62 | 32.38 | 00:00:00 | 2000-11-27 | 41,700 | 32.13 | 32.50 | 31.62 | 31.69 | 00:00:00 | 2000-11-28 | 27,300 | 31.19 | 31.37 | 31.06 | 31.12 | 00:00:00 | 2000-11-29 | 35,900 | 31.00 | 31.50 | 30.75 | 31.50 | 00:00:00 | 2000-11-30 | 53,800 | 31.94 | 32.06 | 31.75 | 31.75 | 00:00:00 | 2000-12-01 | 64,500 | 32.00 | 32.63 | 31.75 | 32.63 | 00:00:00 | 2000-12-04 | 49,100 | 32.63 | 32.69 | 32.31 | 32.50 | 00:00:00 | 2000-12-05 | 83,100 | 32.63 | 33.44 | 32.63 | 33.44 | 00:00:00 | 2000-12-06 | 68,000 | 33.38 | 33.50 | 32.75 | 33.50 | 00:00:00 | 2000-12-07 | 39,500 | 33.25 | 33.94 | 33.25 | 33.69 | 00:00:00 | 2000-12-08 | 50,000 | 33.81 | 33.94 | 33.56 | 33.81 | 00:00:00 | 2000-12-11 | 39,800 | 33.75 | 34.00 | 33.69 | 33.94 | 00:00:00 | 2000-12-12 | 40,300 | 33.88 | 34.38 | 33.69 | 34.31 | 00:00:00 | 2000-12-13 | 50,800 | 34.19 | 34.56 | 34.19 | 34.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|