|
 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 | | 2010-12-22 | 343,500 | 49.22 | 49.53 | 49.05 | 49.29 | 00:00:00 | | 2010-12-23 | 268,600 | 49.14 | 49.49 | 49.04 | 49.20 | 00:00:00 | | 2010-12-27 | 229,300 | 49.15 | 49.25 | 49.05 | 49.13 | 00:00:00 | | 2010-12-28 | 392,600 | 49.12 | 49.24 | 48.76 | 49.12 | 00:00:00 | | 2010-12-29 | 299,900 | 49.12 | 49.21 | 48.95 | 49.03 | 00:00:00 | | 2010-12-30 | 352,000 | 49.03 | 49.15 | 48.62 | 48.81 | 00:00:00 | | 2010-12-31 | 331,000 | 48.75 | 48.97 | 48.50 | 48.51 | 00:00:00 | | 2011-01-03 | 448,100 | 48.83 | 49.11 | 48.51 | 48.88 | 00:00:00 | | 2011-01-04 | 824,500 | 49.02 | 49.07 | 48.60 | 48.79 | 00:00:00 | | 2011-01-05 | 594,500 | 48.70 | 48.79 | 48.23 | 48.25 | 00:00:00 | | 2011-01-06 | 623,900 | 48.30 | 48.34 | 47.66 | 48.21 | 00:00:00 | | 2011-01-07 | 1,113,300 | 48.37 | 48.48 | 47.82 | 48.30 | 00:00:00 | | 2011-01-10 | 479,400 | 48.32 | 48.34 | 47.51 | 47.79 | 00:00:00 | | 2011-01-11 | 637,100 | 47.93 | 48.11 | 47.68 | 48.11 | 00:00:00 | | 2011-01-12 | 380,700 | 48.34 | 48.47 | 47.92 | 48.06 | 00:00:00 | | 2011-01-13 | 446,300 | 48.00 | 48.09 | 47.62 | 47.72 | 00:00:00 | | 2011-01-14 | 408,100 | 47.70 | 48.20 | 47.65 | 47.97 | 00:00:00 | | 2011-01-18 | 479,100 | 47.91 | 48.32 | 47.90 | 48.23 | 00:00:00 | | 2011-01-19 | 422,400 | 48.27 | 48.40 | 47.92 | 48.25 | 00:00:00 | | 2011-01-20 | 394,300 | 48.20 | 48.59 | 48.04 | 48.32 | 00:00:00 | | 2011-01-21 | 612,200 | 48.78 | 48.78 | 47.84 | 48.01 | 00:00:00 | | 2011-01-24 | 519,100 | 48.07 | 48.38 | 47.92 | 48.08 | 00:00:00 | | 2011-01-25 | 348,300 | 48.03 | 48.26 | 47.77 | 48.17 | 00:00:00 | | 2011-01-26 | 523,500 | 48.25 | 48.40 | 47.89 | 48.30 | 00:00:00 | | 2011-01-27 | 499,700 | 48.36 | 48.76 | 48.05 | 48.59 | 00:00:00 | | 2011-01-28 | 474,200 | 48.71 | 48.80 | 47.62 | 47.71 | 00:00:00 | | 2011-01-31 | 650,700 | 48.58 | 48.58 | 47.58 | 47.59 | 00:00:00 | | 2011-02-01 | 497,200 | 47.77 | 48.31 | 47.66 | 48.15 | 00:00:00 | | 2011-02-02 | 383,700 | 48.09 | 48.14 | 47.85 | 47.97 | 00:00:00 | | 2011-02-03 | 1,466,300 | 48.06 | 48.35 | 47.84 | 48.24 | 00:00:00 | | 2011-02-04 | 1,405,400 | 48.31 | 48.36 | 48.03 | 48.22 | 00:00:00 | | 2011-02-07 | 1,428,700 | 48.32 | 48.48 | 48.19 | 48.48 | 00:00:00 | | 2011-02-08 | 312,200 | 48.51 | 48.67 | 48.31 | 48.66 | 00:00:00 | | 2011-02-09 | 444,500 | 48.59 | 48.86 | 48.45 | 48.74 | 00:00:00 | | 2011-02-10 | 617,800 | 48.74 | 49.45 | 48.59 | 49.40 | 00:00:00 | | 2011-02-11 | 442,800 | 49.28 | 49.56 | 49.13 | 49.25 | 00:00:00 | | 2011-02-14 | 562,800 | 49.27 | 49.31 | 48.85 | 49.25 | 00:00:00 | | 2011-02-15 | 393,100 | 49.25 | 49.52 | 49.07 | 49.33 | 00:00:00 | | 2011-02-16 | 540,200 | 49.43 | 49.67 | 48.85 | 48.88 | 00:00:00 | | 2011-02-17 | 510,900 | 48.88 | 49.28 | 48.85 | 49.21 | 00:00:00 | | 2011-02-18 | 602,100 | 49.21 | 49.35 | 49.03 | 49.34 | 00:00:00 | | 2011-02-22 | 780,000 | 48.99 | 49.66 | 48.99 | 49.45 | 00:00:00 | | 2011-02-23 | 862,700 | 49.46 | 49.57 | 48.58 | 48.63 | 00:00:00 | | 2011-02-24 | 964,700 | 48.18 | 49.07 | 48.18 | 48.42 | 00:00:00 | | 2011-02-25 | 391,400 | 48.62 | 48.62 | 48.23 | 48.52 | 00:00:00 | | 2011-02-28 | 691,600 | 48.65 | 49.18 | 48.61 | 48.97 | 00:00:00 | | 2011-03-01 | 579,100 | 49.15 | 49.40 | 48.60 | 48.64 | 00:00:00 | | 2011-03-02 | 676,800 | 48.68 | 49.35 | 48.66 | 49.33 | 00:00:00 | | 2011-03-03 | 734,700 | 49.61 | 50.23 | 49.50 | 50.16 | 00:00:00 | | 2011-03-04 | 809,300 | 49.99 | 50.19 | 49.38 | 49.72 | 00:00:00 | | 2011-03-07 | 461,500 | 49.94 | 50.38 | 49.79 | 49.90 | 00:00:00 | | 2011-03-08 | 646,300 | 49.96 | 50.84 | 49.87 | 50.50 | 00:00:00 | | 2011-03-09 | 541,900 | 50.56 | 51.03 | 50.15 | 50.95 | 00:00:00 | | 2011-03-10 | 535,000 | 50.48 | 50.59 | 50.07 | 50.15 | 00:00:00 | | 2011-03-11 | 365,000 | 50.26 | 50.49 | 49.93 | 50.23 | 00:00:00 | | 2011-03-14 | 668,500 | 49.91 | 50.11 | 49.40 | 50.05 | 00:00:00 | | 2011-03-15 | 620,000 | 48.96 | 49.63 | 48.96 | 49.24 | 00:00:00 | | 2011-03-16 | 895,700 | 49.26 | 49.41 | 48.26 | 48.60 | 00:00:00 | | 2011-03-17 | 474,100 | 49.21 | 49.25 | 48.42 | 48.78 | 00:00:00 | | 2011-03-18 | 674,400 | 49.32 | 49.79 | 48.89 | 49.13 | 00:00:00 | | 2011-03-21 | 376,000 | 49.75 | 50.17 | 49.59 | 49.87 | 00:00:00 | | 2011-03-22 | 325,400 | 49.91 | 50.21 | 49.57 | 49.59 | 00:00:00 | | 2011-03-23 | 252,200 | 49.50 | 49.59 | 49.10 | 49.35 | 00:00:00 | | 2011-03-24 | 252,200 | 49.59 | 49.75 | 49.26 | 49.63 | 00:00:00 | | 2011-03-25 | 236,000 | 49.72 | 50.10 | 49.58 | 49.66 | 00:00:00 | | 2011-03-28 | 271,800 | 49.76 | 50.13 | 49.51 | 49.52 | 00:00:00 | | 2011-03-29 | 244,800 | 49.50 | 50.00 | 49.35 | 49.92 | 00:00:00 | | 2011-03-30 | 531,000 | 50.00 | 50.75 | 50.00 | 50.68 | 00:00:00 | | 2011-03-31 | 309,300 | 50.56 | 50.70 | 50.38 | 50.51 | 00:00:00 | | 2011-04-01 | 267,500 | 50.73 | 51.14 | 50.73 | 50.92 | 00:00:00 | | 2011-04-04 | 325,300 | 51.02 | 51.10 | 50.74 | 50.87 | 00:00:00 | | 2011-04-05 | 362,800 | 50.91 | 51.06 | 50.56 | 50.61 | 00:00:00 | | 2011-04-06 | 451,100 | 50.54 | 51.11 | 50.54 | 50.83 | 00:00:00 | | 2011-04-07 | 325,600 | 50.82 | 50.84 | 50.39 | 50.41 | 00:00:00 | | 2011-04-08 | 238,600 | 50.63 | 50.67 | 50.13 | 50.42 | 00:00:00 | | 2011-04-11 | 287,600 | 50.37 | 50.47 | 49.72 | 49.77 | 00:00:00 | | 2011-04-12 | 352,400 | 49.41 | 49.94 | 49.23 | 49.39 | 00:00:00 | | 2011-04-13 | 338,800 | 49.61 | 49.92 | 49.37 | 49.48 | 00:00:00 | | 2011-04-14 | 292,800 | 49.33 | 49.71 | 49.10 | 49.62 | 00:00:00 | | 2011-04-15 | 658,300 | 49.78 | 50.78 | 49.59 | 50.63 | 00:00:00 | | 2011-04-18 | 552,300 | 50.21 | 50.71 | 49.70 | 50.03 | 00:00:00 | | 2011-04-19 | 395,200 | 50.04 | 50.12 | 49.39 | 49.68 | 00:00:00 | | 2011-04-20 | 330,000 | 50.14 | 50.49 | 50.14 | 50.33 | 00:00:00 | | 2011-04-21 | 169,200 | 50.36 | 50.46 | 50.13 | 50.30 | 00:00:00 | | 2011-04-25 | 180,800 | 50.36 | 50.57 | 50.22 | 50.46 | 00:00:00 | | 2011-04-26 | 405,500 | 50.62 | 51.07 | 50.57 | 51.07 | 00:00:00 | | 2011-04-27 | 449,600 | 51.11 | 51.68 | 51.06 | 51.63 | 00:00:00 | | 2011-04-28 | 404,000 | 51.63 | 52.16 | 51.50 | 52.04 | 00:00:00 | | 2011-04-29 | 387,000 | 52.15 | 52.42 | 51.83 | 52.36 | 00:00:00 | | 2011-05-02 | 433,900 | 52.50 | 52.80 | 52.35 | 52.48 | 00:00:00 | | 2011-05-03 | 467,600 | 52.38 | 52.98 | 52.26 | 52.86 | 00:00:00 | | 2011-05-04 | 1,007,800 | 52.93 | 53.09 | 52.56 | 52.73 | 00:00:00 | | 2011-05-05 | 896,200 | 52.39 | 52.75 | 51.73 | 51.83 | 00:00:00 | | 2011-05-06 | 802,200 | 52.26 | 53.04 | 52.25 | 52.85 | 00:00:00 | | 2011-05-09 | 453,800 | 52.78 | 53.10 | 52.51 | 52.99 | 00:00:00 | | 2011-05-10 | 561,800 | 53.17 | 53.71 | 53.09 | 53.59 | 00:00:00 | | 2011-05-11 | 395,900 | 53.56 | 53.56 | 52.97 | 53.27 | 00:00:00 | | 2011-05-12 | 466,000 | 53.19 | 53.77 | 53.14 | 53.74 | 00:00:00 | | 2011-05-13 | 492,000 | 53.82 | 53.98 | 53.31 | 53.89 | 00:00:00 | | 2011-05-16 | 545,000 | 53.67 | 54.00 | 53.16 | 53.20 | 00:00:00 | | 2011-05-17 | 569,700 | 53.11 | 53.61 | 53.02 | 53.61 | 00:00:00 | | 2011-05-18 | 462,200 | 53.63 | 53.68 | 53.11 | 53.56 | 00:00:00 | | 2011-05-19 | 518,100 | 53.75 | 54.02 | 53.43 | 53.88 | 00:00:00 | | 2011-05-20 | 310,900 | 53.78 | 53.97 | 53.35 | 53.67 | 00:00:00 | | 2011-05-23 | 412,100 | 53.25 | 53.52 | 52.79 | 52.83 | 00:00:00 | | 2011-05-24 | 673,500 | 53.03 | 53.03 | 52.69 | 52.74 | 00:00:00 | | 2011-05-25 | 599,200 | 52.55 | 52.72 | 52.17 | 52.46 | 00:00:00 | | 2011-05-26 | 381,700 | 51.88 | 51.99 | 51.52 | 51.89 | 00:00:00 | | 2011-05-27 | 261,800 | 52.10 | 52.32 | 51.90 | 51.97 | 00:00:00 | | 2011-05-31 | 433,100 | 52.26 | 52.38 | 51.99 | 52.34 | 00:00:00 | | 2011-06-01 | 494,000 | 52.29 | 52.32 | 51.32 | 51.37 | 00:00:00 | | 2011-06-02 | 547,900 | 51.56 | 51.57 | 50.92 | 51.40 | 00:00:00 | | 2011-06-03 | 606,900 | 50.69 | 51.23 | 50.44 | 50.81 | 00:00:00 | | 2011-06-06 | 425,600 | 50.78 | 50.80 | 50.26 | 50.35 | 00:00:00 | | 2011-06-07 | 316,500 | 50.54 | 50.84 | 50.31 | 50.31 | 00:00:00 | | 2011-06-08 | 399,000 | 50.37 | 50.58 | 50.18 | 50.45 | 00:00:00 | | 2011-06-09 | 337,200 | 50.45 | 50.56 | 50.21 | 50.27 | 00:00:00 | | 2011-06-10 | 311,800 | 50.16 | 50.26 | 49.83 | 49.90 | 00:00:00 | | 2011-06-13 | 276,400 | 49.94 | 50.22 | 49.72 | 50.06 | 00:00:00 | | 2011-06-14 | 324,500 | 50.49 | 50.71 | 50.07 | 50.44 | 00:00:00 | | 2011-06-15 | 449,900 | 50.18 | 50.53 | 49.59 | 49.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
