|
 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 | | 2011-06-15 | 449,900 | 50.18 | 50.53 | 49.59 | 49.79 | 00:00:00 | | 2011-06-16 | 464,300 | 49.82 | 50.28 | 49.70 | 49.91 | 00:00:00 | | 2011-06-17 | 497,500 | 50.17 | 50.70 | 50.17 | 50.34 | 00:00:00 | | 2011-06-20 | 1,029,200 | 50.32 | 51.10 | 50.10 | 51.02 | 00:00:00 | | 2011-06-21 | 293,800 | 51.26 | 51.52 | 50.97 | 51.29 | 00:00:00 | | 2011-06-22 | 462,100 | 51.14 | 51.35 | 50.89 | 51.14 | 00:00:00 | | 2011-06-23 | 480,000 | 50.48 | 50.75 | 50.16 | 50.72 | 00:00:00 | | 2011-06-24 | 304,300 | 50.81 | 51.21 | 50.76 | 50.82 | 00:00:00 | | 2011-06-27 | 248,500 | 50.92 | 51.34 | 50.92 | 51.27 | 00:00:00 | | 2011-06-28 | 242,400 | 51.37 | 51.68 | 51.27 | 51.54 | 00:00:00 | | 2011-06-29 | 324,700 | 51.63 | 51.90 | 51.48 | 51.80 | 00:00:00 | | 2011-06-30 | 350,800 | 52.02 | 52.02 | 51.61 | 51.84 | 00:00:00 | | 2011-07-01 | 402,500 | 51.91 | 52.62 | 51.83 | 52.56 | 00:00:00 | | 2011-07-05 | 387,300 | 52.37 | 52.49 | 52.05 | 52.30 | 00:00:00 | | 2011-07-06 | 245,000 | 52.26 | 52.65 | 52.05 | 52.44 | 00:00:00 | | 2011-07-07 | 277,700 | 52.75 | 52.79 | 52.28 | 52.70 | 00:00:00 | | 2011-07-08 | 274,600 | 52.25 | 52.64 | 52.21 | 52.59 | 00:00:00 | | 2011-07-11 | 392,200 | 52.18 | 52.21 | 51.72 | 51.80 | 00:00:00 | | 2011-07-12 | 337,800 | 51.61 | 52.36 | 51.60 | 52.01 | 00:00:00 | | 2011-07-13 | 408,400 | 52.21 | 52.35 | 51.63 | 51.80 | 00:00:00 | | 2011-07-14 | 267,200 | 51.77 | 52.09 | 51.40 | 51.49 | 00:00:00 | | 2011-07-15 | 428,500 | 51.65 | 51.87 | 51.28 | 51.73 | 00:00:00 | | 2011-07-18 | 252,500 | 51.54 | 51.64 | 50.90 | 51.06 | 00:00:00 | | 2011-07-19 | 361,100 | 51.19 | 51.41 | 50.80 | 51.39 | 00:00:00 | | 2011-07-20 | 404,700 | 51.52 | 51.89 | 51.24 | 51.72 | 00:00:00 | | 2011-07-21 | 221,100 | 51.96 | 52.64 | 51.92 | 52.55 | 00:00:00 | | 2011-07-22 | 283,200 | 52.52 | 52.55 | 51.98 | 52.05 | 00:00:00 | | 2011-07-25 | 304,600 | 51.73 | 52.09 | 51.71 | 51.88 | 00:00:00 | | 2011-07-26 | 290,600 | 52.00 | 52.03 | 51.38 | 51.46 | 00:00:00 | | 2011-07-27 | 406,600 | 51.33 | 51.45 | 50.81 | 50.95 | 00:00:00 | | 2011-07-28 | 282,900 | 51.04 | 51.08 | 50.40 | 50.47 | 00:00:00 | | 2011-07-29 | 439,300 | 50.24 | 50.41 | 49.73 | 50.21 | 00:00:00 | | 2011-08-01 | 588,300 | 50.74 | 50.82 | 50.10 | 50.31 | 00:00:00 | | 2011-08-02 | 784,600 | 50.03 | 50.25 | 49.30 | 49.31 | 00:00:00 | | 2011-08-03 | 605,100 | 49.22 | 49.41 | 48.30 | 49.13 | 00:00:00 | | 2011-08-04 | 817,400 | 48.45 | 49.09 | 47.37 | 47.38 | 00:00:00 | | 2011-08-05 | 1,207,700 | 47.78 | 47.89 | 46.11 | 47.58 | 00:00:00 | | 2011-08-08 | 1,325,400 | 46.68 | 46.87 | 43.78 | 43.86 | 00:00:00 | | 2011-08-09 | 1,762,900 | 44.40 | 45.64 | 42.76 | 45.63 | 00:00:00 | | 2011-08-10 | 1,660,900 | 44.88 | 45.52 | 44.40 | 44.47 | 00:00:00 | | 2011-08-11 | 919,600 | 44.59 | 47.49 | 44.42 | 46.99 | 00:00:00 | | 2011-08-12 | 771,700 | 47.28 | 47.54 | 46.63 | 46.97 | 00:00:00 | | 2011-08-15 | 640,900 | 47.21 | 49.14 | 47.21 | 49.08 | 00:00:00 | | 2011-08-16 | 690,100 | 48.64 | 48.99 | 48.20 | 48.81 | 00:00:00 | | 2011-08-17 | 629,300 | 49.05 | 49.91 | 48.98 | 49.22 | 00:00:00 | | 2011-08-18 | 844,200 | 48.37 | 48.78 | 47.74 | 48.23 | 00:00:00 | | 2011-08-19 | 834,600 | 47.75 | 48.42 | 47.62 | 47.86 | 00:00:00 | | 2011-08-22 | 839,500 | 48.63 | 48.75 | 47.68 | 47.91 | 00:00:00 | | 2011-08-23 | 777,400 | 47.90 | 49.12 | 47.51 | 49.11 | 00:00:00 | | 2011-08-24 | 732,700 | 49.01 | 50.33 | 48.92 | 50.11 | 00:00:00 | | 2011-08-25 | 513,900 | 50.24 | 50.31 | 48.92 | 49.24 | 00:00:00 | | 2011-08-26 | 906,600 | 48.93 | 49.84 | 47.89 | 49.42 | 00:00:00 | | 2011-08-29 | 542,300 | 49.34 | 49.88 | 49.13 | 49.88 | 00:00:00 | | 2011-08-30 | 682,700 | 49.88 | 50.20 | 49.67 | 49.74 | 00:00:00 | | 2011-08-31 | 435,500 | 49.90 | 50.30 | 49.75 | 50.07 | 00:00:00 | | 2011-09-01 | 739,100 | 49.95 | 50.28 | 49.11 | 49.13 | 00:00:00 | | 2011-09-02 | 565,900 | 48.51 | 49.03 | 48.39 | 48.45 | 00:00:00 | | 2011-09-06 | 491,500 | 47.26 | 48.06 | 47.07 | 48.04 | 00:00:00 | | 2011-09-07 | 619,200 | 48.43 | 48.61 | 48.23 | 48.56 | 00:00:00 | | 2011-09-08 | 490,100 | 48.39 | 49.09 | 48.28 | 48.30 | 00:00:00 | | 2011-09-09 | 481,600 | 47.84 | 48.02 | 46.90 | 47.22 | 00:00:00 | | 2011-09-12 | 603,800 | 46.88 | 47.69 | 46.76 | 47.66 | 00:00:00 | | 2011-09-13 | 497,000 | 47.71 | 48.25 | 47.36 | 48.20 | 00:00:00 | | 2011-09-14 | 598,000 | 48.36 | 49.13 | 47.84 | 48.64 | 00:00:00 | | 2011-09-15 | 781,200 | 48.97 | 49.64 | 48.86 | 49.47 | 00:00:00 | | 2011-09-16 | 742,200 | 49.73 | 50.25 | 49.71 | 49.96 | 00:00:00 | | 2011-09-19 | 438,300 | 49.25 | 49.74 | 49.16 | 49.55 | 00:00:00 | | 2011-09-20 | 792,000 | 49.83 | 51.18 | 49.69 | 50.48 | 00:00:00 | | 2011-09-21 | 682,900 | 50.51 | 50.59 | 48.85 | 48.86 | 00:00:00 | | 2011-09-22 | 921,800 | 47.75 | 48.18 | 47.19 | 47.59 | 00:00:00 | | 2011-09-23 | 799,100 | 47.56 | 48.12 | 47.49 | 47.84 | 00:00:00 | | 2011-09-26 | 954,700 | 48.37 | 48.61 | 47.75 | 48.59 | 00:00:00 | | 2011-09-27 | 572,700 | 49.27 | 49.67 | 48.94 | 49.23 | 00:00:00 | | 2011-09-28 | 473,600 | 49.23 | 49.49 | 48.28 | 48.33 | 00:00:00 | | 2011-09-29 | 405,300 | 49.12 | 49.30 | 48.44 | 49.12 | 00:00:00 | | 2011-09-30 | 460,000 | 48.68 | 49.36 | 48.59 | 48.62 | 00:00:00 | | 2011-10-03 | 756,100 | 48.60 | 48.96 | 46.93 | 46.93 | 00:00:00 | | 2011-10-04 | 801,400 | 46.51 | 46.81 | 45.75 | 46.77 | 00:00:00 | | 2011-10-05 | 828,500 | 46.78 | 47.59 | 46.19 | 47.51 | 00:00:00 | | 2011-10-06 | 480,800 | 47.41 | 48.55 | 47.31 | 48.52 | 00:00:00 | | 2011-10-07 | 539,600 | 48.75 | 48.94 | 48.17 | 48.42 | 00:00:00 | | 2011-10-10 | 379,200 | 48.99 | 49.71 | 48.93 | 49.71 | 00:00:00 | | 2011-10-11 | 762,700 | 49.39 | 49.39 | 48.43 | 48.48 | 00:00:00 | | 2011-10-12 | 513,500 | 48.73 | 49.22 | 48.48 | 48.88 | 00:00:00 | | 2011-10-13 | 426,800 | 48.72 | 49.12 | 48.19 | 49.07 | 00:00:00 | | 2011-10-14 | 343,300 | 49.29 | 49.73 | 49.05 | 49.71 | 00:00:00 | | 2011-10-17 | 482,600 | 49.58 | 49.84 | 49.07 | 49.09 | 00:00:00 | | 2011-10-18 | 680,000 | 49.23 | 50.21 | 48.82 | 49.99 | 00:00:00 | | 2011-10-19 | 505,400 | 50.05 | 50.74 | 49.93 | 50.10 | 00:00:00 | | 2011-10-20 | 421,100 | 50.07 | 50.59 | 50.04 | 50.46 | 00:00:00 | | 2011-10-21 | 433,600 | 51.06 | 51.61 | 50.95 | 51.61 | 00:00:00 | | 2011-10-24 | 607,400 | 51.60 | 52.37 | 51.40 | 52.36 | 00:00:00 | | 2011-10-25 | 1,027,500 | 52.28 | 52.62 | 51.93 | 52.11 | 00:00:00 | | 2011-10-26 | 672,000 | 52.72 | 52.72 | 51.96 | 52.32 | 00:00:00 | | 2011-10-27 | 905,300 | 53.23 | 54.00 | 53.23 | 53.67 | 00:00:00 | | 2011-10-28 | 484,800 | 53.45 | 53.74 | 52.93 | 53.61 | 00:00:00 | | 2011-10-31 | 431,100 | 53.11 | 53.59 | 52.91 | 52.91 | 00:00:00 | | 2011-11-01 | 600,700 | 51.89 | 52.45 | 51.23 | 51.35 | 00:00:00 | | 2011-11-02 | 729,800 | 52.42 | 53.03 | 52.22 | 52.59 | 00:00:00 | | 2011-11-03 | 786,700 | 53.09 | 53.75 | 52.58 | 53.45 | 00:00:00 | | 2011-11-04 | 509,500 | 53.07 | 53.33 | 52.51 | 52.94 | 00:00:00 | | 2011-11-07 | 801,100 | 53.19 | 53.31 | 52.22 | 52.87 | 00:00:00 | | 2011-11-08 | 646,000 | 52.95 | 52.98 | 52.26 | 52.82 | 00:00:00 | | 2011-11-09 | 750,400 | 52.05 | 52.10 | 50.97 | 51.12 | 00:00:00 | | 2011-11-10 | 658,900 | 51.59 | 51.78 | 50.88 | 51.35 | 00:00:00 | | 2011-11-11 | 388,700 | 51.76 | 52.28 | 51.69 | 52.26 | 00:00:00 | | 2011-11-14 | 353,300 | 51.94 | 52.03 | 51.28 | 51.34 | 00:00:00 | | 2011-11-15 | 533,000 | 51.11 | 51.80 | 51.00 | 51.60 | 00:00:00 | | 2011-11-16 | 570,700 | 51.32 | 51.89 | 50.90 | 51.23 | 00:00:00 | | 2011-11-17 | 682,300 | 51.14 | 51.54 | 50.63 | 51.07 | 00:00:00 | | 2011-11-18 | 459,700 | 51.42 | 51.63 | 51.20 | 51.52 | 00:00:00 | | 2011-11-21 | 748,200 | 50.92 | 50.99 | 49.60 | 50.47 | 00:00:00 | | 2011-11-22 | 752,400 | 50.48 | 50.55 | 49.22 | 49.47 | 00:00:00 | | 2011-11-23 | 479,200 | 49.22 | 49.25 | 48.45 | 48.72 | 00:00:00 | | 2011-11-25 | 365,500 | 48.59 | 49.49 | 48.59 | 49.09 | 00:00:00 | | 2011-11-28 | 755,100 | 49.01 | 49.56 | 48.71 | 48.96 | 00:00:00 | | 2011-11-29 | 781,600 | 49.20 | 49.89 | 49.13 | 49.64 | 00:00:00 | | 2011-11-30 | 807,200 | 50.80 | 51.50 | 50.61 | 51.49 | 00:00:00 | | 2011-12-01 | 459,400 | 51.47 | 51.88 | 51.17 | 51.37 | 00:00:00 | | 2011-12-02 | 319,600 | 51.61 | 51.67 | 50.72 | 50.76 | 00:00:00 | | 2011-12-05 | 542,700 | 51.43 | 51.61 | 50.58 | 50.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
