|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 570,800 | 40.99 | 41.45 | 40.91 | 41.38 | 00:00:00 | | 2010-01-12 | 447,000 | 41.29 | 41.84 | 41.15 | 41.30 | 00:00:00 | | 2010-01-13 | 555,400 | 41.25 | 41.76 | 40.83 | 41.63 | 00:00:00 | | 2010-01-14 | 423,100 | 41.43 | 42.00 | 41.36 | 41.87 | 00:00:00 | | 2010-01-15 | 359,800 | 41.70 | 41.78 | 41.04 | 41.47 | 00:00:00 | | 2010-01-19 | 437,100 | 41.40 | 41.82 | 41.35 | 41.72 | 00:00:00 | | 2010-01-20 | 1,169,900 | 41.59 | 42.71 | 41.34 | 42.62 | 00:00:00 | | 2010-01-21 | 1,423,100 | 42.46 | 43.34 | 41.76 | 42.79 | 00:00:00 | | 2010-01-22 | 858,500 | 42.94 | 42.94 | 41.60 | 41.67 | 00:00:00 | | 2010-01-25 | 591,200 | 42.12 | 42.46 | 41.70 | 42.41 | 00:00:00 | | 2010-01-26 | 532,200 | 42.30 | 42.75 | 41.99 | 42.55 | 00:00:00 | | 2010-01-27 | 497,400 | 42.53 | 42.73 | 41.96 | 42.71 | 00:00:00 | | 2010-01-28 | 482,300 | 42.63 | 42.75 | 42.03 | 42.15 | 00:00:00 | | 2010-01-29 | 759,800 | 42.19 | 42.70 | 41.79 | 41.85 | 00:00:00 | | 2010-02-01 | 336,100 | 41.90 | 42.23 | 41.50 | 42.17 | 00:00:00 | | 2010-02-02 | 775,200 | 42.17 | 42.65 | 41.74 | 42.63 | 00:00:00 | | 2010-02-03 | 602,200 | 42.51 | 42.71 | 42.10 | 42.59 | 00:00:00 | | 2010-02-04 | 664,900 | 42.31 | 42.38 | 41.72 | 41.77 | 00:00:00 | | 2010-02-05 | 889,300 | 41.70 | 41.70 | 40.73 | 41.28 | 00:00:00 | | 2010-02-08 | 512,500 | 41.22 | 41.38 | 40.76 | 40.83 | 00:00:00 | | 2010-02-09 | 527,000 | 41.22 | 41.76 | 40.96 | 41.10 | 00:00:00 | | 2010-02-10 | 369,400 | 41.10 | 41.28 | 40.66 | 41.02 | 00:00:00 | | 2010-02-11 | 379,500 | 40.86 | 41.60 | 40.53 | 41.58 | 00:00:00 | | 2010-02-12 | 682,600 | 41.13 | 41.30 | 40.77 | 41.16 | 00:00:00 | | 2010-02-16 | 853,100 | 41.11 | 42.57 | 41.11 | 42.48 | 00:00:00 | | 2010-02-17 | 2,664,800 | 42.88 | 44.08 | 42.74 | 43.82 | 00:00:00 | | 2010-02-18 | 788,000 | 43.58 | 44.68 | 43.50 | 44.52 | 00:00:00 | | 2010-02-19 | 1,027,300 | 44.52 | 45.79 | 44.45 | 45.72 | 00:00:00 | | 2010-02-22 | 869,100 | 45.94 | 46.55 | 45.74 | 45.89 | 00:00:00 | | 2010-02-23 | 1,301,500 | 45.71 | 45.99 | 45.45 | 45.80 | 00:00:00 | | 2010-02-24 | 813,500 | 45.11 | 45.32 | 44.35 | 44.95 | 00:00:00 | | 2010-02-25 | 943,300 | 44.33 | 44.94 | 43.99 | 44.81 | 00:00:00 | | 2010-02-26 | 899,800 | 44.55 | 45.14 | 44.02 | 44.08 | 00:00:00 | | 2010-03-01 | 710,000 | 44.26 | 44.86 | 44.23 | 44.83 | 00:00:00 | | 2010-03-02 | 706,600 | 44.81 | 45.44 | 44.81 | 45.43 | 00:00:00 | | 2010-03-03 | 744,900 | 45.40 | 45.86 | 45.37 | 45.53 | 00:00:00 | | 2010-03-04 | 508,500 | 45.56 | 45.89 | 45.32 | 45.56 | 00:00:00 | | 2010-03-05 | 704,800 | 45.69 | 46.10 | 45.61 | 45.92 | 00:00:00 | | 2010-03-08 | 543,600 | 46.03 | 46.26 | 45.92 | 46.12 | 00:00:00 | | 2010-03-09 | 683,400 | 46.04 | 46.59 | 46.04 | 46.53 | 00:00:00 | | 2010-03-10 | 619,400 | 46.42 | 46.96 | 46.31 | 46.82 | 00:00:00 | | 2010-03-11 | 427,000 | 46.53 | 46.80 | 46.40 | 46.80 | 00:00:00 | | 2010-03-12 | 452,500 | 46.95 | 46.95 | 46.13 | 46.40 | 00:00:00 | | 2010-03-15 | 502,400 | 46.49 | 46.72 | 46.15 | 46.66 | 00:00:00 | | 2010-03-16 | 594,400 | 46.75 | 47.43 | 46.62 | 47.33 | 00:00:00 | | 2010-03-17 | 810,200 | 46.48 | 47.25 | 46.24 | 46.85 | 00:00:00 | | 2010-03-18 | 438,200 | 47.00 | 47.14 | 46.62 | 46.89 | 00:00:00 | | 2010-03-19 | 1,425,600 | 46.02 | 46.39 | 45.79 | 46.24 | 00:00:00 | | 2010-03-22 | 610,500 | 45.87 | 46.40 | 45.69 | 46.07 | 00:00:00 | | 2010-03-23 | 836,900 | 46.10 | 46.33 | 45.52 | 46.27 | 00:00:00 | | 2010-03-24 | 519,400 | 46.21 | 46.26 | 45.80 | 45.89 | 00:00:00 | | 2010-03-25 | 656,700 | 46.00 | 46.26 | 45.80 | 45.85 | 00:00:00 | | 2010-03-26 | 534,300 | 46.03 | 46.43 | 46.00 | 46.31 | 00:00:00 | | 2010-03-29 | 777,300 | 46.29 | 47.34 | 46.29 | 46.95 | 00:00:00 | | 2010-03-30 | 532,300 | 47.29 | 47.67 | 47.09 | 47.42 | 00:00:00 | | 2010-03-31 | 536,100 | 47.29 | 47.67 | 46.94 | 47.38 | 00:00:00 | | 2010-04-01 | 594,300 | 47.60 | 48.35 | 47.21 | 48.07 | 00:00:00 | | 2010-04-05 | 623,200 | 48.12 | 48.18 | 47.90 | 48.14 | 00:00:00 | | 2010-04-06 | 1,493,200 | 48.03 | 48.85 | 47.93 | 48.82 | 00:00:00 | | 2010-04-07 | 722,600 | 48.45 | 48.61 | 47.85 | 48.10 | 00:00:00 | | 2010-04-08 | 766,200 | 47.85 | 48.19 | 47.58 | 47.70 | 00:00:00 | | 2010-04-09 | 642,600 | 47.75 | 47.77 | 47.19 | 47.73 | 00:00:00 | | 2010-04-12 | 745,100 | 47.70 | 48.09 | 47.69 | 47.96 | 00:00:00 | | 2010-04-13 | 532,800 | 47.84 | 48.08 | 47.64 | 48.01 | 00:00:00 | | 2010-04-14 | 821,700 | 48.00 | 48.71 | 47.90 | 48.66 | 00:00:00 | | 2010-04-15 | 916,500 | 48.26 | 48.97 | 48.12 | 48.93 | 00:00:00 | | 2010-04-16 | 699,000 | 48.89 | 49.09 | 48.13 | 48.35 | 00:00:00 | | 2010-04-19 | 589,700 | 48.12 | 48.42 | 48.05 | 48.34 | 00:00:00 | | 2010-04-20 | 297,700 | 48.44 | 48.62 | 48.28 | 48.58 | 00:00:00 | | 2010-04-21 | 432,600 | 48.60 | 49.07 | 48.60 | 49.04 | 00:00:00 | | 2010-04-22 | 481,300 | 48.92 | 49.56 | 48.66 | 49.50 | 00:00:00 | | 2010-04-23 | 466,600 | 49.48 | 50.20 | 49.23 | 50.18 | 00:00:00 | | 2010-04-26 | 527,600 | 50.17 | 50.55 | 49.82 | 50.05 | 00:00:00 | | 2010-04-27 | 627,400 | 49.68 | 50.13 | 49.09 | 49.19 | 00:00:00 | | 2010-04-28 | 726,400 | 49.36 | 50.16 | 49.08 | 49.93 | 00:00:00 | | 2010-04-29 | 814,400 | 50.06 | 50.50 | 49.91 | 50.30 | 00:00:00 | | 2010-04-30 | 987,200 | 50.42 | 50.92 | 49.58 | 49.61 | 00:00:00 | | 2010-05-03 | 850,100 | 49.63 | 50.55 | 49.63 | 50.39 | 00:00:00 | | 2010-05-04 | 996,200 | 50.02 | 50.25 | 49.74 | 49.94 | 00:00:00 | | 2010-05-05 | 686,800 | 49.81 | 50.34 | 49.25 | 49.41 | 00:00:00 | | 2010-05-06 | 2,356,000 | 49.09 | 49.56 | 44.80 | 47.84 | 00:00:00 | | 2010-05-07 | 1,654,500 | 47.61 | 47.90 | 45.88 | 46.27 | 00:00:00 | | 2010-05-10 | 841,200 | 48.15 | 48.37 | 47.25 | 48.02 | 00:00:00 | | 2010-05-11 | 1,102,200 | 47.66 | 49.19 | 47.57 | 48.57 | 00:00:00 | | 2010-05-12 | 568,600 | 48.64 | 49.29 | 48.26 | 49.19 | 00:00:00 | | 2010-05-13 | 464,000 | 49.00 | 49.60 | 48.65 | 48.91 | 00:00:00 | | 2010-05-14 | 739,700 | 48.71 | 48.78 | 48.04 | 48.40 | 00:00:00 | | 2010-05-17 | 690,800 | 48.57 | 48.95 | 47.89 | 48.72 | 00:00:00 | | 2010-05-18 | 709,900 | 49.08 | 49.55 | 48.24 | 48.27 | 00:00:00 | | 2010-05-19 | 918,400 | 48.20 | 48.23 | 46.97 | 47.76 | 00:00:00 | | 2010-05-20 | 1,081,300 | 46.93 | 47.07 | 45.93 | 45.94 | 00:00:00 | | 2010-05-21 | 1,317,100 | 45.30 | 45.98 | 44.54 | 45.98 | 00:00:00 | | 2010-05-24 | 777,000 | 45.77 | 46.76 | 45.41 | 45.89 | 00:00:00 | | 2010-05-25 | 1,211,000 | 44.77 | 45.43 | 43.91 | 45.42 | 00:00:00 | | 2010-05-26 | 1,246,000 | 45.11 | 45.11 | 43.96 | 44.26 | 00:00:00 | | 2010-05-27 | 905,400 | 44.90 | 45.19 | 44.62 | 45.14 | 00:00:00 | | 2010-05-28 | 1,249,900 | 45.04 | 45.59 | 44.95 | 45.22 | 00:00:00 | | 2010-06-01 | 788,600 | 44.75 | 45.41 | 44.18 | 44.18 | 00:00:00 | | 2010-06-02 | 774,000 | 44.49 | 45.14 | 44.13 | 45.14 | 00:00:00 | | 2010-06-03 | 871,700 | 45.11 | 45.58 | 44.89 | 45.20 | 00:00:00 | | 2010-06-04 | 782,200 | 44.62 | 44.68 | 43.22 | 43.34 | 00:00:00 | | 2010-06-07 | 1,225,400 | 43.92 | 43.92 | 43.09 | 43.09 | 00:00:00 | | 2010-06-08 | 882,100 | 43.09 | 43.53 | 42.81 | 43.48 | 00:00:00 | | 2010-06-09 | 893,100 | 43.75 | 43.99 | 43.08 | 43.25 | 00:00:00 | | 2010-06-10 | 758,100 | 43.88 | 44.58 | 43.88 | 44.55 | 00:00:00 | | 2010-06-11 | 632,300 | 44.26 | 44.72 | 44.03 | 44.68 | 00:00:00 | | 2010-06-14 | 492,400 | 45.00 | 45.01 | 44.47 | 44.55 | 00:00:00 | | 2010-06-15 | 660,200 | 44.83 | 45.73 | 44.75 | 45.73 | 00:00:00 | | 2010-06-16 | 707,400 | 45.62 | 46.46 | 45.37 | 46.16 | 00:00:00 | | 2010-06-17 | 749,400 | 46.38 | 46.95 | 46.05 | 46.92 | 00:00:00 | | 2010-06-18 | 641,200 | 47.00 | 47.00 | 46.46 | 46.76 | 00:00:00 | | 2010-06-21 | 639,700 | 47.05 | 47.45 | 46.15 | 46.44 | 00:00:00 | | 2010-06-22 | 487,700 | 46.64 | 46.66 | 45.27 | 45.43 | 00:00:00 | | 2010-06-23 | 727,300 | 45.38 | 45.38 | 44.18 | 44.51 | 00:00:00 | | 2010-06-24 | 538,900 | 44.45 | 44.94 | 44.31 | 44.53 | 00:00:00 | | 2010-06-25 | 964,100 | 44.65 | 44.94 | 44.10 | 44.68 | 00:00:00 | | 2010-06-28 | 332,900 | 44.57 | 45.22 | 44.35 | 44.96 | 00:00:00 | | 2010-06-29 | 741,900 | 44.51 | 44.51 | 43.67 | 43.84 | 00:00:00 | | 2010-06-30 | 835,900 | 43.64 | 44.72 | 43.56 | 43.74 | 00:00:00 | | 2010-07-01 | 887,400 | 43.62 | 43.72 | 42.92 | 43.37 | 00:00:00 | | 2010-07-02 | 523,100 | 43.45 | 44.04 | 43.42 | 43.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
