|
 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 | | 2012-05-29 | 522,000 | 54.55 | 54.55 | 53.83 | 54.27 | 00:00:00 | | 2012-05-30 | 356,700 | 54.07 | 54.42 | 53.44 | 53.47 | 00:00:00 | | 2012-05-31 | 656,900 | 53.51 | 54.53 | 53.51 | 54.10 | 00:00:00 | | 2012-06-01 | 602,900 | 53.76 | 54.10 | 53.53 | 53.66 | 00:00:00 | | 2012-06-04 | 266,900 | 53.63 | 53.79 | 53.41 | 53.65 | 00:00:00 | | 2012-06-05 | 314,500 | 53.47 | 54.31 | 53.41 | 54.01 | 00:00:00 | | 2012-06-06 | 578,000 | 54.30 | 54.74 | 54.03 | 54.74 | 00:00:00 | | 2012-06-07 | 490,700 | 55.14 | 55.21 | 54.74 | 54.87 | 00:00:00 | | 2012-06-08 | 376,500 | 54.71 | 55.48 | 54.71 | 55.48 | 00:00:00 | | 2012-06-11 | 563,400 | 55.50 | 56.18 | 55.37 | 55.48 | 00:00:00 | | 2012-06-12 | 346,600 | 55.48 | 55.79 | 55.05 | 55.77 | 00:00:00 | | 2012-06-13 | 276,800 | 55.59 | 56.21 | 55.35 | 55.96 | 00:00:00 | | 2012-06-14 | 349,500 | 55.97 | 56.34 | 55.81 | 56.27 | 00:00:00 | | 2012-06-15 | 539,200 | 56.35 | 56.81 | 56.24 | 56.55 | 00:00:00 | | 2012-06-18 | 340,200 | 56.08 | 57.05 | 56.08 | 57.05 | 00:00:00 | | 2012-06-19 | 675,600 | 57.17 | 57.55 | 56.80 | 57.31 | 00:00:00 | | 2012-06-20 | 571,400 | 57.54 | 57.54 | 56.49 | 56.89 | 00:00:00 | | 2012-06-21 | 629,100 | 56.90 | 57.19 | 55.80 | 55.83 | 00:00:00 | | 2012-06-22 | 381,900 | 55.89 | 56.14 | 55.74 | 55.89 | 00:00:00 | | 2012-06-25 | 263,400 | 55.63 | 55.90 | 55.36 | 55.76 | 00:00:00 | | 2012-06-26 | 333,600 | 55.92 | 56.36 | 55.62 | 56.19 | 00:00:00 | | 2012-06-27 | 286,700 | 56.27 | 56.89 | 55.35 | 56.72 | 00:00:00 | | 2012-06-28 | 321,400 | 56.13 | 56.94 | 56.13 | 56.89 | 00:00:00 | | 2012-06-29 | 663,000 | 57.55 | 57.55 | 56.61 | 56.87 | 00:00:00 | | 2012-07-02 | 575,100 | 57.17 | 57.78 | 57.02 | 57.72 | 00:00:00 | | 2012-07-03 | 176,000 | 57.73 | 57.77 | 57.30 | 57.67 | 00:00:00 | | 2012-07-05 | 320,400 | 57.73 | 57.73 | 57.28 | 57.28 | 00:00:00 | | 2012-07-06 | 239,600 | 56.96 | 57.60 | 56.82 | 57.53 | 00:00:00 | | 2012-07-09 | 259,300 | 57.41 | 57.71 | 56.95 | 57.23 | 00:00:00 | | 2012-07-10 | 180,900 | 57.21 | 57.66 | 57.17 | 57.35 | 00:00:00 | | 2012-07-11 | 209,000 | 57.29 | 57.71 | 57.28 | 57.66 | 00:00:00 | | 2012-07-12 | 324,500 | 57.49 | 58.06 | 57.36 | 57.82 | 00:00:00 | | 2012-07-13 | 284,200 | 58.08 | 58.59 | 58.07 | 58.59 | 00:00:00 | | 2012-07-16 | 384,700 | 58.57 | 58.86 | 58.37 | 58.60 | 00:00:00 | | 2012-07-17 | 215,900 | 58.64 | 59.08 | 58.37 | 58.87 | 00:00:00 | | 2012-07-18 | 378,800 | 58.74 | 59.42 | 58.51 | 59.34 | 00:00:00 | | 2012-07-19 | 361,600 | 59.32 | 59.95 | 58.94 | 59.74 | 00:00:00 | | 2012-07-20 | 466,900 | 59.62 | 60.17 | 59.22 | 60.05 | 00:00:00 | | 2012-07-23 | 252,400 | 59.72 | 59.90 | 59.31 | 59.65 | 00:00:00 | | 2012-07-24 | 407,400 | 59.57 | 59.64 | 58.86 | 59.17 | 00:00:00 | | 2012-07-25 | 350,600 | 59.30 | 59.59 | 58.95 | 59.02 | 00:00:00 | | 2012-07-26 | 391,400 | 59.66 | 60.08 | 59.40 | 59.90 | 00:00:00 | | 2012-07-27 | 244,000 | 60.22 | 60.91 | 59.94 | 60.80 | 00:00:00 | | 2012-07-30 | 250,600 | 60.63 | 61.20 | 60.46 | 61.11 | 00:00:00 | | 2012-07-31 | 294,400 | 61.12 | 61.16 | 60.50 | 60.54 | 00:00:00 | | 2012-08-01 | 495,500 | 60.79 | 61.92 | 60.40 | 60.49 | 00:00:00 | | 2012-08-02 | 261,200 | 60.23 | 60.37 | 59.56 | 60.20 | 00:00:00 | | 2012-08-03 | 275,700 | 60.91 | 61.20 | 60.59 | 61.16 | 00:00:00 | | 2012-08-06 | 264,600 | 61.43 | 61.80 | 61.00 | 61.30 | 00:00:00 | | 2012-08-07 | 264,600 | 61.46 | 61.68 | 61.03 | 61.10 | 00:00:00 | | 2012-08-08 | 288,200 | 60.94 | 61.15 | 60.61 | 61.15 | 00:00:00 | | 2012-08-09 | 1,117,400 | 60.55 | 60.55 | 58.31 | 58.80 | 00:00:00 | | 2012-08-10 | 533,600 | 58.50 | 58.77 | 58.15 | 58.40 | 00:00:00 | | 2012-08-13 | 495,100 | 58.16 | 58.59 | 57.81 | 58.24 | 00:00:00 | | 2012-08-14 | 291,600 | 58.52 | 58.68 | 58.15 | 58.29 | 00:00:00 | | 2012-08-15 | 420,800 | 58.10 | 58.28 | 57.51 | 57.53 | 00:00:00 | | 2012-08-16 | 475,900 | 57.46 | 57.49 | 56.90 | 57.01 | 00:00:00 | | 2012-08-17 | 344,800 | 56.93 | 57.01 | 56.61 | 56.78 | 00:00:00 | | 2012-08-20 | 442,600 | 56.57 | 56.86 | 56.37 | 56.71 | 00:00:00 | | 2012-08-21 | 336,500 | 56.66 | 56.89 | 56.24 | 56.29 | 00:00:00 | | 2012-08-22 | 308,100 | 56.25 | 56.52 | 55.75 | 55.89 | 00:00:00 | | 2012-08-23 | 546,800 | 55.90 | 55.90 | 55.08 | 55.18 | 00:00:00 | | 2012-08-24 | 346,800 | 55.18 | 55.44 | 55.04 | 55.32 | 00:00:00 | | 2012-08-27 | 553,800 | 55.32 | 55.44 | 54.97 | 55.35 | 00:00:00 | | 2012-08-28 | 519,200 | 55.40 | 55.54 | 55.10 | 55.31 | 00:00:00 | | 2012-08-29 | 389,800 | 54.65 | 54.82 | 54.46 | 54.60 | 00:00:00 | | 2012-08-30 | 261,200 | 54.34 | 54.52 | 54.07 | 54.19 | 00:00:00 | | 2012-08-31 | 529,600 | 54.43 | 54.57 | 53.93 | 53.99 | 00:00:00 | | 2012-09-04 | 535,300 | 53.99 | 54.50 | 53.88 | 54.34 | 00:00:00 | | 2012-09-05 | 273,200 | 54.48 | 54.54 | 53.91 | 53.96 | 00:00:00 | | 2012-09-06 | 362,200 | 54.20 | 54.74 | 54.06 | 54.74 | 00:00:00 | | 2012-09-07 | 191,800 | 54.60 | 54.73 | 54.18 | 54.29 | 00:00:00 | | 2012-09-10 | 295,000 | 54.39 | 54.51 | 54.04 | 54.26 | 00:00:00 | | 2012-09-11 | 284,000 | 54.24 | 54.50 | 54.21 | 54.25 | 00:00:00 | | 2012-09-12 | 575,800 | 54.22 | 54.22 | 53.26 | 53.37 | 00:00:00 | | 2012-09-13 | 631,900 | 53.45 | 54.05 | 53.43 | 53.86 | 00:00:00 | | 2012-09-14 | 285,100 | 53.67 | 53.95 | 53.25 | 53.48 | 00:00:00 | | 2012-09-17 | 319,000 | 53.44 | 53.56 | 52.98 | 53.26 | 00:00:00 | | 2012-09-18 | 481,900 | 53.18 | 53.28 | 52.85 | 52.90 | 00:00:00 | | 2012-09-19 | 414,000 | 52.86 | 53.08 | 52.61 | 52.90 | 00:00:00 | | 2012-09-20 | 591,000 | 52.92 | 52.94 | 52.44 | 52.76 | 00:00:00 | | 2012-09-21 | 632,000 | 52.90 | 52.90 | 52.41 | 52.47 | 00:00:00 | | 2012-09-24 | 640,700 | 52.48 | 52.80 | 52.47 | 52.65 | 00:00:00 | | 2012-09-25 | 368,600 | 52.68 | 52.97 | 52.57 | 52.63 | 00:00:00 | | 2012-09-26 | 386,300 | 52.71 | 53.28 | 52.65 | 52.87 | 00:00:00 | | 2012-09-27 | 307,300 | 52.89 | 53.08 | 52.13 | 52.27 | 00:00:00 | | 2012-09-28 | 324,900 | 52.10 | 52.35 | 51.79 | 52.20 | 00:00:00 | | 2012-10-01 | 1,719,100 | 52.40 | 54.73 | 52.14 | 54.62 | 00:00:00 | | 2012-10-02 | 934,900 | 54.72 | 55.22 | 54.46 | 55.03 | 00:00:00 | | 2012-10-03 | 566,700 | 55.04 | 55.35 | 54.86 | 55.06 | 00:00:00 | | 2012-10-04 | 326,400 | 55.24 | 55.59 | 55.10 | 55.23 | 00:00:00 | | 2012-10-05 | 297,600 | 55.37 | 55.53 | 54.93 | 55.20 | 00:00:00 | | 2012-10-08 | 202,600 | 55.22 | 55.63 | 55.09 | 55.52 | 00:00:00 | | 2012-10-09 | 216,100 | 55.50 | 55.70 | 55.11 | 55.32 | 00:00:00 | | 2012-10-10 | 168,900 | 55.37 | 55.60 | 55.08 | 55.29 | 00:00:00 | | 2012-10-11 | 269,300 | 55.47 | 55.47 | 54.93 | 54.95 | 00:00:00 | | 2012-10-12 | 301,500 | 55.11 | 55.26 | 54.36 | 54.48 | 00:00:00 | | 2012-10-15 | 340,400 | 54.17 | 54.93 | 53.63 | 54.91 | 00:00:00 | | 2012-10-16 | 286,700 | 55.02 | 55.23 | 54.53 | 54.79 | 00:00:00 | | 2012-10-17 | 227,200 | 54.87 | 55.78 | 54.87 | 55.77 | 00:00:00 | | 2012-10-18 | 192,900 | 55.64 | 55.83 | 55.51 | 55.61 | 00:00:00 | | 2012-10-19 | 266,400 | 55.62 | 55.74 | 55.09 | 55.18 | 00:00:00 | | 2012-10-22 | 297,400 | 55.07 | 55.15 | 54.43 | 54.70 | 00:00:00 | | 2012-10-23 | 367,700 | 54.35 | 54.53 | 53.63 | 53.80 | 00:00:00 | | 2012-10-24 | 347,000 | 53.86 | 53.94 | 53.35 | 53.52 | 00:00:00 | | 2012-10-25 | 188,300 | 53.65 | 53.85 | 53.28 | 53.85 | 00:00:00 | | 2012-10-26 | 274,300 | 53.82 | 53.95 | 53.42 | 53.57 | 00:00:00 | | 2012-10-31 | 228,500 | 53.67 | 54.24 | 53.46 | 54.04 | 00:00:00 | | 2012-11-01 | 287,100 | 54.08 | 54.45 | 53.66 | 53.95 | 00:00:00 | | 2012-11-02 | 616,600 | 53.99 | 54.17 | 53.45 | 53.55 | 00:00:00 | | 2012-11-05 | 347,700 | 53.32 | 53.58 | 52.85 | 52.88 | 00:00:00 | | 2012-11-06 | 542,600 | 53.29 | 55.60 | 53.28 | 54.26 | 00:00:00 | | 2012-11-07 | 544,500 | 54.88 | 54.88 | 52.25 | 52.30 | 00:00:00 | | 2012-11-08 | 405,900 | 52.67 | 52.90 | 52.00 | 52.00 | 00:00:00 | | 2012-11-09 | 469,300 | 52.06 | 52.28 | 51.70 | 52.00 | 00:00:00 | | 2012-11-12 | 353,200 | 51.99 | 52.04 | 51.65 | 51.90 | 00:00:00 | | 2012-11-13 | 361,500 | 51.73 | 52.46 | 51.68 | 52.17 | 00:00:00 | | 2012-11-14 | 485,000 | 52.22 | 52.33 | 51.47 | 51.76 | 00:00:00 | | 2012-11-15 | 428,500 | 51.67 | 52.14 | 51.14 | 51.42 | 00:00:00 | | 2012-11-16 | 731,300 | 51.48 | 52.76 | 51.48 | 52.65 | 00:00:00 | | 2012-11-19 | 448,100 | 52.96 | 52.97 | 52.28 | 52.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
