|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 523,100 | 43.45 | 44.04 | 43.42 | 43.61 | 00:00:00 | | 2010-07-06 | 703,400 | 43.80 | 44.58 | 43.58 | 44.12 | 00:00:00 | | 2010-07-07 | 867,600 | 43.99 | 45.80 | 43.99 | 45.80 | 00:00:00 | | 2010-07-08 | 632,700 | 45.95 | 46.20 | 45.63 | 46.17 | 00:00:00 | | 2010-07-09 | 539,500 | 46.04 | 46.43 | 45.81 | 46.41 | 00:00:00 | | 2010-07-12 | 461,700 | 46.15 | 46.76 | 45.98 | 46.59 | 00:00:00 | | 2010-07-13 | 561,500 | 46.79 | 47.33 | 46.72 | 46.92 | 00:00:00 | | 2010-07-14 | 690,200 | 46.87 | 46.96 | 46.38 | 46.96 | 00:00:00 | | 2010-07-15 | 387,800 | 46.89 | 47.12 | 46.41 | 47.02 | 00:00:00 | | 2010-07-16 | 454,800 | 46.84 | 46.84 | 45.54 | 45.60 | 00:00:00 | | 2010-07-19 | 519,800 | 45.69 | 46.24 | 45.54 | 46.11 | 00:00:00 | | 2010-07-20 | 658,000 | 45.58 | 46.97 | 45.54 | 46.96 | 00:00:00 | | 2010-07-21 | 626,800 | 47.00 | 47.00 | 45.87 | 46.06 | 00:00:00 | | 2010-07-22 | 478,400 | 46.56 | 47.41 | 46.46 | 47.32 | 00:00:00 | | 2010-07-23 | 458,900 | 47.25 | 47.79 | 46.90 | 47.73 | 00:00:00 | | 2010-07-26 | 399,200 | 47.74 | 48.40 | 47.73 | 48.40 | 00:00:00 | | 2010-07-27 | 769,000 | 48.60 | 49.26 | 48.46 | 49.14 | 00:00:00 | | 2010-07-28 | 415,200 | 49.11 | 49.11 | 48.61 | 48.77 | 00:00:00 | | 2010-07-29 | 638,400 | 49.11 | 49.21 | 47.67 | 48.02 | 00:00:00 | | 2010-07-30 | 747,100 | 47.62 | 47.62 | 46.90 | 47.35 | 00:00:00 | | 2010-08-02 | 791,100 | 47.82 | 48.49 | 47.82 | 48.34 | 00:00:00 | | 2010-08-03 | 589,100 | 48.31 | 48.76 | 48.18 | 48.63 | 00:00:00 | | 2010-08-04 | 578,600 | 48.54 | 48.88 | 48.20 | 48.80 | 00:00:00 | | 2010-08-05 | 566,400 | 48.68 | 49.63 | 48.60 | 49.44 | 00:00:00 | | 2010-08-06 | 634,400 | 49.08 | 49.43 | 48.57 | 49.13 | 00:00:00 | | 2010-08-09 | 591,800 | 49.44 | 49.86 | 49.32 | 49.65 | 00:00:00 | | 2010-08-10 | 755,400 | 49.43 | 50.29 | 49.11 | 50.07 | 00:00:00 | | 2010-08-11 | 865,600 | 49.00 | 49.39 | 48.54 | 48.58 | 00:00:00 | | 2010-08-12 | 977,700 | 48.08 | 48.30 | 47.70 | 48.09 | 00:00:00 | | 2010-08-13 | 650,400 | 47.96 | 48.88 | 47.88 | 48.44 | 00:00:00 | | 2010-08-16 | 513,600 | 48.31 | 48.78 | 47.82 | 48.62 | 00:00:00 | | 2010-08-17 | 583,200 | 49.03 | 49.65 | 48.73 | 49.35 | 00:00:00 | | 2010-08-18 | 458,700 | 49.24 | 49.31 | 48.61 | 49.20 | 00:00:00 | | 2010-08-19 | 438,600 | 49.05 | 49.38 | 48.29 | 48.71 | 00:00:00 | | 2010-08-20 | 574,700 | 48.31 | 49.09 | 48.05 | 48.93 | 00:00:00 | | 2010-08-23 | 565,300 | 49.20 | 49.56 | 48.76 | 48.77 | 00:00:00 | | 2010-08-24 | 753,700 | 48.49 | 49.38 | 48.34 | 49.03 | 00:00:00 | | 2010-08-25 | 736,100 | 48.67 | 49.44 | 48.51 | 49.34 | 00:00:00 | | 2010-08-26 | 851,700 | 49.46 | 49.75 | 49.05 | 49.38 | 00:00:00 | | 2010-08-27 | 837,200 | 49.08 | 49.30 | 48.42 | 49.25 | 00:00:00 | | 2010-08-30 | 396,800 | 48.91 | 49.30 | 48.36 | 48.40 | 00:00:00 | | 2010-08-31 | 651,300 | 48.08 | 48.70 | 47.96 | 48.45 | 00:00:00 | | 2010-09-01 | 700,600 | 48.94 | 50.05 | 48.81 | 49.97 | 00:00:00 | | 2010-09-02 | 626,600 | 49.92 | 50.05 | 49.39 | 49.66 | 00:00:00 | | 2010-09-03 | 642,300 | 49.93 | 50.23 | 49.42 | 50.21 | 00:00:00 | | 2010-09-07 | 351,600 | 49.80 | 50.35 | 49.80 | 50.19 | 00:00:00 | | 2010-09-08 | 1,100,700 | 50.18 | 50.46 | 49.36 | 49.36 | 00:00:00 | | 2010-09-09 | 577,500 | 49.82 | 50.03 | 49.67 | 49.80 | 00:00:00 | | 2010-09-10 | 398,100 | 49.79 | 49.95 | 49.24 | 49.72 | 00:00:00 | | 2010-09-13 | 346,000 | 50.17 | 50.50 | 49.92 | 50.32 | 00:00:00 | | 2010-09-14 | 454,400 | 50.29 | 50.89 | 50.11 | 50.62 | 00:00:00 | | 2010-09-15 | 406,400 | 50.56 | 50.84 | 50.21 | 50.75 | 00:00:00 | | 2010-09-16 | 331,800 | 50.57 | 50.63 | 49.97 | 50.09 | 00:00:00 | | 2010-09-17 | 542,400 | 50.36 | 50.49 | 49.70 | 49.97 | 00:00:00 | | 2010-09-20 | 366,900 | 50.11 | 50.93 | 50.11 | 50.82 | 00:00:00 | | 2010-09-21 | 524,800 | 50.84 | 51.13 | 50.50 | 50.64 | 00:00:00 | | 2010-09-22 | 458,800 | 50.78 | 51.24 | 50.47 | 50.73 | 00:00:00 | | 2010-09-23 | 358,800 | 50.27 | 50.65 | 50.02 | 50.12 | 00:00:00 | | 2010-09-24 | 456,800 | 50.68 | 51.40 | 50.57 | 51.40 | 00:00:00 | | 2010-09-27 | 431,100 | 51.35 | 52.00 | 51.15 | 51.81 | 00:00:00 | | 2010-09-28 | 729,700 | 51.80 | 52.39 | 51.56 | 52.27 | 00:00:00 | | 2010-09-29 | 540,400 | 52.11 | 52.35 | 51.78 | 52.15 | 00:00:00 | | 2010-09-30 | 511,900 | 52.50 | 52.74 | 51.94 | 52.06 | 00:00:00 | | 2010-10-01 | 387,100 | 52.25 | 52.45 | 51.95 | 52.32 | 00:00:00 | | 2010-10-04 | 461,300 | 52.11 | 52.50 | 51.67 | 52.03 | 00:00:00 | | 2010-10-05 | 479,400 | 52.39 | 53.08 | 52.25 | 52.97 | 00:00:00 | | 2010-10-06 | 401,700 | 52.72 | 52.98 | 52.20 | 52.63 | 00:00:00 | | 2010-10-07 | 341,600 | 52.74 | 53.07 | 52.46 | 52.72 | 00:00:00 | | 2010-10-08 | 288,900 | 52.80 | 53.16 | 52.55 | 53.07 | 00:00:00 | | 2010-10-11 | 239,400 | 53.04 | 53.33 | 52.91 | 53.07 | 00:00:00 | | 2010-10-12 | 401,700 | 52.89 | 52.96 | 52.43 | 52.58 | 00:00:00 | | 2010-10-13 | 687,500 | 52.63 | 52.69 | 52.28 | 52.45 | 00:00:00 | | 2010-10-14 | 484,000 | 52.54 | 52.71 | 52.28 | 52.62 | 00:00:00 | | 2010-10-15 | 416,700 | 52.87 | 53.22 | 52.71 | 53.19 | 00:00:00 | | 2010-10-18 | 274,800 | 53.00 | 53.58 | 52.98 | 53.31 | 00:00:00 | | 2010-10-19 | 561,400 | 52.97 | 53.28 | 52.60 | 52.93 | 00:00:00 | | 2010-10-20 | 350,000 | 53.08 | 53.80 | 52.87 | 53.48 | 00:00:00 | | 2010-10-21 | 245,500 | 53.60 | 53.92 | 52.96 | 53.35 | 00:00:00 | | 2010-10-22 | 273,800 | 53.50 | 53.76 | 53.04 | 53.39 | 00:00:00 | | 2010-10-25 | 339,800 | 53.64 | 53.89 | 53.14 | 53.18 | 00:00:00 | | 2010-10-26 | 475,500 | 52.80 | 53.08 | 52.46 | 52.79 | 00:00:00 | | 2010-10-27 | 526,000 | 52.62 | 52.62 | 51.77 | 52.53 | 00:00:00 | | 2010-10-28 | 377,900 | 52.87 | 53.26 | 52.74 | 53.03 | 00:00:00 | | 2010-10-29 | 403,000 | 52.30 | 53.22 | 52.20 | 53.19 | 00:00:00 | | 2010-11-01 | 349,500 | 53.57 | 53.72 | 52.40 | 52.84 | 00:00:00 | | 2010-11-02 | 407,200 | 53.27 | 53.77 | 53.27 | 53.50 | 00:00:00 | | 2010-11-03 | 471,600 | 53.49 | 53.49 | 52.76 | 53.30 | 00:00:00 | | 2010-11-04 | 522,300 | 53.95 | 54.45 | 53.44 | 53.70 | 00:00:00 | | 2010-11-05 | 396,400 | 53.73 | 53.97 | 53.13 | 53.32 | 00:00:00 | | 2010-11-08 | 705,800 | 53.22 | 53.42 | 52.25 | 52.40 | 00:00:00 | | 2010-11-09 | 519,100 | 52.48 | 52.59 | 51.83 | 52.09 | 00:00:00 | | 2010-11-10 | 383,000 | 52.10 | 52.10 | 51.42 | 51.92 | 00:00:00 | | 2010-11-11 | 458,100 | 51.69 | 51.88 | 51.52 | 51.70 | 00:00:00 | | 2010-11-12 | 406,100 | 51.54 | 51.62 | 50.94 | 51.13 | 00:00:00 | | 2010-11-15 | 471,900 | 51.37 | 51.81 | 51.33 | 51.48 | 00:00:00 | | 2010-11-16 | 540,700 | 51.12 | 51.28 | 50.15 | 50.53 | 00:00:00 | | 2010-11-17 | 351,800 | 50.31 | 50.82 | 50.31 | 50.62 | 00:00:00 | | 2010-11-18 | 1,643,900 | 51.09 | 51.17 | 50.56 | 50.59 | 00:00:00 | | 2010-11-19 | 1,725,800 | 50.46 | 50.74 | 50.03 | 50.40 | 00:00:00 | | 2010-11-22 | 1,519,100 | 50.39 | 51.02 | 50.17 | 50.89 | 00:00:00 | | 2010-11-23 | 797,300 | 50.32 | 50.40 | 49.80 | 49.85 | 00:00:00 | | 2010-11-24 | 1,147,700 | 50.19 | 50.25 | 49.89 | 50.06 | 00:00:00 | | 2010-11-26 | 596,400 | 49.14 | 49.56 | 48.92 | 49.07 | 00:00:00 | | 2010-11-29 | 860,200 | 48.69 | 48.89 | 48.02 | 48.65 | 00:00:00 | | 2010-11-30 | 842,300 | 48.31 | 48.78 | 48.17 | 48.70 | 00:00:00 | | 2010-12-01 | 1,042,100 | 49.26 | 49.33 | 48.88 | 49.01 | 00:00:00 | | 2010-12-02 | 1,628,800 | 49.06 | 49.11 | 47.62 | 47.99 | 00:00:00 | | 2010-12-03 | 2,398,600 | 47.77 | 47.87 | 46.73 | 47.81 | 00:00:00 | | 2010-12-06 | 1,206,100 | 47.70 | 48.29 | 47.53 | 48.03 | 00:00:00 | | 2010-12-07 | 4,774,200 | 48.38 | 49.72 | 47.24 | 47.78 | 00:00:00 | | 2010-12-08 | 1,336,400 | 47.75 | 48.59 | 47.75 | 48.33 | 00:00:00 | | 2010-12-09 | 828,200 | 48.17 | 48.70 | 47.87 | 48.53 | 00:00:00 | | 2010-12-10 | 1,010,300 | 48.64 | 49.22 | 48.63 | 49.19 | 00:00:00 | | 2010-12-13 | 855,200 | 49.44 | 49.69 | 49.07 | 49.43 | 00:00:00 | | 2010-12-14 | 634,800 | 49.60 | 49.65 | 49.23 | 49.40 | 00:00:00 | | 2010-12-15 | 882,200 | 49.42 | 49.52 | 48.84 | 48.99 | 00:00:00 | | 2010-12-16 | 970,300 | 48.99 | 49.37 | 48.53 | 49.34 | 00:00:00 | | 2010-12-17 | 4,328,400 | 49.15 | 49.64 | 48.69 | 49.24 | 00:00:00 | | 2010-12-20 | 1,178,100 | 49.66 | 49.70 | 48.81 | 48.92 | 00:00:00 | | 2010-12-21 | 777,900 | 49.10 | 49.33 | 48.80 | 49.16 | 00:00:00 | | 2010-12-22 | 343,500 | 49.22 | 49.53 | 49.05 | 49.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
