|
 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 | | 2013-12-13 | 304,800 | 53.13 | 53.31 | 52.89 | 53.11 | 00:00:00 | | 2013-12-19 | 526,900 | 54.19 | 54.38 | 53.40 | 54.01 | 00:00:00 | | 2013-12-20 | 1,917,100 | 54.18 | 55.02 | 54.15 | 54.86 | 00:00:00 | | 2013-12-23 | 475,400 | 55.14 | 55.31 | 54.60 | 54.63 | 00:00:00 | | 2013-12-26 | 232,800 | 54.69 | 54.95 | 54.31 | 54.43 | 00:00:00 | | 2013-12-31 | 281,400 | 54.37 | 54.55 | 54.25 | 54.41 | 00:00:00 | | 2014-01-06 | 310,600 | 53.41 | 53.64 | 53.12 | 53.25 | 00:00:00 | | 2014-01-09 | 368,100 | 53.25 | 53.40 | 52.91 | 53.25 | 00:00:00 | | 2014-01-10 | 510,700 | 53.59 | 54.70 | 53.38 | 53.96 | 00:00:00 | | 2014-01-13 | 360,400 | 53.80 | 54.06 | 53.48 | 53.61 | 00:00:00 | | 2014-01-21 | 578,200 | 54.48 | 54.74 | 53.96 | 54.70 | 00:00:00 | | 2014-01-22 | 319,100 | 54.86 | 54.97 | 54.69 | 54.77 | 00:00:00 | | 2014-01-23 | 339,700 | 54.52 | 54.67 | 54.09 | 54.48 | 00:00:00 | | 2014-01-24 | 374,000 | 54.27 | 54.50 | 53.59 | 53.61 | 00:00:00 | | 2014-01-27 | 508,300 | 53.60 | 53.84 | 53.33 | 53.60 | 00:00:00 | | 2014-01-28 | 296,400 | 53.73 | 53.83 | 53.28 | 53.60 | 00:00:00 | | 2014-01-29 | 304,400 | 53.41 | 53.80 | 53.36 | 53.51 | 00:00:00 | | 2014-01-30 | 280,900 | 53.81 | 54.49 | 53.63 | 54.33 | 00:00:00 | | 2014-01-31 | 423,100 | 53.88 | 54.52 | 53.86 | 54.34 | 00:00:00 | | 2014-02-04 | 544,400 | 53.29 | 53.40 | 52.41 | 52.64 | 00:00:00 | | 2014-02-06 | 439,100 | 52.28 | 52.72 | 52.08 | 52.67 | 00:00:00 | | 2014-02-07 | 230,700 | 52.95 | 53.26 | 52.75 | 53.19 | 00:00:00 | | 2014-02-10 | 281,400 | 53.08 | 53.68 | 52.87 | 53.66 | 00:00:00 | | 2014-02-13 | 366,700 | 54.51 | 55.37 | 54.43 | 55.23 | 00:00:00 | | 2014-02-14 | 270,300 | 55.19 | 55.79 | 54.98 | 55.69 | 00:00:00 | | 2014-02-19 | 327,200 | 56.24 | 56.54 | 55.74 | 55.83 | 00:00:00 | | 2014-02-20 | 643,500 | 55.94 | 56.95 | 55.86 | 56.25 | 00:00:00 | | 2014-02-24 | 458,100 | 56.93 | 57.40 | 56.52 | 56.54 | 00:00:00 | | 2014-02-25 | 544,900 | 56.53 | 57.21 | 56.41 | 56.47 | 00:00:00 | | 2014-02-26 | 471,800 | 56.15 | 57.74 | 55.39 | 55.65 | 00:00:00 | | 2014-02-27 | 641,800 | 55.80 | 57.05 | 55.70 | 56.60 | 00:00:00 | | 2014-02-28 | 775,900 | 56.77 | 57.53 | 56.67 | 57.27 | 00:00:00 | | 2014-03-03 | 585,200 | 57.07 | 57.30 | 56.19 | 56.49 | 00:00:00 | | 2014-03-04 | 498,200 | 57.05 | 57.34 | 56.81 | 57.20 | 00:00:00 | | 2014-03-05 | 369,900 | 57.20 | 57.20 | 56.48 | 56.71 | 00:00:00 | | 2014-03-06 | 346,000 | 56.60 | 56.80 | 56.03 | 56.23 | 00:00:00 | | 2014-03-24 | 298,700 | 57.98 | 58.18 | 57.53 | 58.00 | 00:00:00 | | 2014-03-25 | 303,700 | 58.14 | 58.37 | 57.69 | 58.29 | 00:00:00 | | 2014-03-26 | 472,600 | 58.42 | 58.69 | 58.21 | 58.40 | 00:00:00 | | 2014-03-27 | 280,200 | 58.34 | 58.82 | 58.18 | 58.78 | 00:00:00 | | 2014-03-28 | 349,700 | 59.00 | 59.00 | 58.60 | 58.99 | 00:00:00 | | 2014-04-01 | 300,700 | 59.62 | 59.65 | 59.09 | 59.50 | 00:00:00 | | 2014-04-02 | 282,500 | 59.53 | 59.58 | 59.01 | 59.22 | 00:00:00 | | 2014-04-03 | 269,200 | 59.26 | 59.41 | 59.05 | 59.33 | 00:00:00 | | 2014-04-04 | 428,800 | 59.61 | 60.65 | 59.43 | 59.82 | 00:00:00 | | 2014-04-07 | 341,500 | 59.60 | 60.53 | 59.60 | 59.89 | 00:00:00 | | 2014-04-08 | 334,200 | 59.86 | 60.75 | 59.36 | 60.55 | 00:00:00 | | 2014-04-09 | 355,300 | 60.65 | 60.87 | 59.50 | 60.42 | 00:00:00 | | 2014-04-10 | 484,100 | 60.50 | 61.09 | 60.14 | 60.23 | 00:00:00 | | 2014-04-11 | 529,800 | 60.01 | 60.70 | 59.84 | 60.00 | 00:00:00 | | 2014-04-14 | 397,300 | 60.23 | 60.52 | 59.84 | 60.17 | 00:00:00 | | 2014-04-17 | 480,900 | 62.10 | 62.43 | 61.37 | 61.37 | 00:00:00 | | 2014-04-22 | 596,800 | 60.96 | 61.01 | 60.24 | 60.64 | 00:00:00 | | 2014-04-23 | 469,500 | 60.59 | 61.19 | 60.28 | 60.42 | 00:00:00 | | 2014-04-25 | 357,400 | 60.56 | 61.42 | 60.53 | 61.41 | 00:00:00 | | 2014-04-29 | 256,700 | 61.37 | 61.68 | 60.96 | 61.15 | 00:00:00 | | 2014-04-30 | 392,700 | 61.36 | 61.57 | 61.02 | 61.28 | 00:00:00 | | 2014-05-01 | 399,500 | 61.33 | 61.61 | 60.68 | 61.34 | 00:00:00 | | 2014-05-02 | 981,300 | 60.51 | 60.66 | 58.27 | 58.29 | 00:00:00 | | 2014-05-05 | 459,300 | 58.06 | 58.73 | 57.90 | 58.56 | 00:00:00 | | 2014-05-06 | 500,200 | 58.47 | 58.69 | 58.17 | 58.19 | 00:00:00 | | 2014-05-07 | 387,800 | 58.31 | 59.31 | 58.26 | 59.31 | 00:00:00 | | 2014-05-08 | 294,700 | 59.30 | 59.51 | 58.83 | 58.94 | 00:00:00 | | 2014-05-09 | 447,300 | 58.81 | 59.02 | 57.97 | 58.12 | 00:00:00 | | 2014-05-21 | 498,600 | 57.54 | 57.71 | 57.16 | 57.70 | 00:00:00 | | 2014-05-22 | 387,800 | 57.68 | 58.33 | 57.44 | 58.09 | 00:00:00 | | 2014-05-28 | 580,200 | 57.77 | 57.90 | 57.03 | 57.23 | 00:00:00 | | 2014-05-29 | 392,700 | 57.24 | 57.41 | 56.94 | 57.34 | 00:00:00 | | 2014-05-30 | 445,200 | 57.36 | 58.05 | 57.27 | 57.99 | 00:00:00 | | 2014-06-05 | 324,600 | 58.00 | 58.89 | 58.00 | 58.77 | 00:00:00 | | 2014-06-06 | 300,100 | 58.78 | 58.97 | 58.37 | 58.49 | 00:00:00 | | 2014-06-09 | 259,400 | 58.42 | 58.55 | 57.87 | 57.99 | 00:00:00 | | 2014-06-10 | 194,600 | 57.92 | 58.11 | 57.66 | 57.82 | 00:00:00 | | 2014-06-11 | 270,600 | 57.68 | 57.80 | 57.14 | 57.16 | 00:00:00 | | 2014-06-12 | 254,700 | 57.16 | 57.60 | 56.46 | 57.53 | 00:00:00 | | 2014-06-13 | 293,700 | 57.55 | 57.81 | 57.13 | 57.70 | 00:00:00 | | 2014-06-16 | 611,300 | 57.68 | 58.78 | 57.57 | 58.65 | 00:00:00 | | 2014-06-19 | 508,100 | 60.20 | 61.00 | 60.16 | 60.80 | 00:00:00 | | 2014-06-20 | 946,000 | 60.76 | 61.04 | 60.48 | 60.95 | 00:00:00 | | 2014-06-24 | 2,366,800 | 68.40 | 69.49 | 67.93 | 69.27 | 00:00:00 | | 2014-06-25 | 1,334,400 | 69.03 | 69.58 | 68.83 | 69.33 | 00:00:00 | | 2014-07-03 | 860,900 | 69.03 | 69.06 | 68.35 | 68.50 | 00:00:00 | | 2014-07-14 | 274,000 | 69.24 | 69.39 | 68.62 | 68.70 | 00:00:00 | | 2014-07-21 | 224,600 | 69.06 | 69.36 | 68.84 | 69.07 | 00:00:00 | | 2014-07-22 | 316,900 | 69.31 | 69.44 | 68.98 | 69.07 | 00:00:00 | | 2014-07-23 | 299,500 | 69.00 | 69.29 | 68.91 | 69.17 | 00:00:00 | | 2014-07-29 | 287,900 | 69.86 | 70.09 | 69.03 | 69.03 | 00:00:00 | | 2014-07-30 | 486,700 | 68.95 | 69.24 | 67.26 | 67.54 | 00:00:00 | | 2014-08-01 | 599,800 | 65.60 | 66.66 | 65.60 | 66.14 | 00:00:00 | | 2014-08-04 | 814,200 | 66.10 | 66.13 | 64.54 | 65.19 | 00:00:00 | | 2014-08-15 | 2,157,000 | 66.43 | 66.89 | 65.99 | 66.30 | 00:00:00 | | 2014-08-26 | 388,500 | 67.35 | 67.57 | 66.69 | 66.70 | 00:00:00 | | 2014-08-27 | 301,000 | 66.30 | 66.86 | 66.07 | 66.74 | 00:00:00 | | 2014-09-03 | 282,900 | 66.99 | 67.63 | 66.99 | 67.52 | 00:00:00 | | 2014-09-04 | 320,600 | 67.40 | 67.79 | 67.10 | 67.79 | 00:00:00 | | 2014-09-05 | 267,200 | 67.86 | 68.51 | 67.82 | 68.50 | 00:00:00 | | 2014-09-08 | 385,000 | 68.25 | 68.55 | 67.67 | 68.27 | 00:00:00 | | 2014-09-19 | 653,000 | 67.01 | 67.27 | 66.68 | 66.77 | 00:00:00 | | 2014-09-23 | 325,500 | 66.63 | 66.63 | 65.75 | 65.78 | 00:00:00 | | 2014-09-24 | 428,900 | 65.76 | 65.95 | 65.21 | 65.24 | 00:00:00 | | 2014-09-25 | 259,200 | 65.07 | 65.64 | 64.87 | 64.88 | 00:00:00 | | 2014-09-26 | 274,500 | 64.84 | 65.17 | 64.48 | 64.91 | 00:00:00 | | 2014-10-07 | 397,400 | 65.06 | 65.95 | 65.06 | 65.45 | 00:00:00 | | 2014-10-08 | 442,300 | 65.41 | 67.40 | 65.41 | 66.70 | 00:00:00 | | 2014-10-09 | 358,500 | 66.73 | 67.40 | 65.94 | 66.02 | 00:00:00 | | 2014-10-10 | 301,300 | 66.31 | 67.60 | 66.31 | 67.02 | 00:00:00 | | 2014-10-13 | 286,300 | 67.02 | 68.34 | 66.98 | 67.62 | 00:00:00 | | 2014-10-14 | 457,000 | 67.65 | 69.40 | 67.47 | 68.75 | 00:00:00 | | 2014-10-15 | 930,500 | 68.42 | 69.53 | 68.39 | 69.25 | 00:00:00 | | 2014-10-30 | 507,300 | 70.51 | 72.95 | 70.50 | 72.93 | 00:00:00 | | 2014-10-31 | 420,300 | 73.12 | 73.12 | 72.21 | 72.68 | 00:00:00 | | 2014-11-10 | 610,000 | 71.99 | 72.84 | 71.82 | 72.65 | 00:00:00 | | 2014-11-20 | 459,100 | 72.64 | 73.21 | 72.64 | 73.13 | 00:00:00 | | 2014-11-21 | 613,200 | 73.26 | 73.45 | 72.54 | 73.11 | 00:00:00 | | 2014-11-24 | 389,300 | 72.37 | 72.60 | 71.69 | 72.00 | 00:00:00 | | 2014-12-15 | 397,200 | 74.26 | 74.89 | 73.74 | 74.34 | 00:00:00 | | 2014-12-22 | 383,900 | 76.52 | 77.46 | 76.18 | 77.20 | 00:00:00 | | 2014-12-23 | 214,800 | 76.82 | 77.24 | 76.68 | 76.79 | 00:00:00 | | 2014-12-24 | 208,100 | 76.79 | 78.51 | 76.79 | 78.30 | 00:00:00 | | 2014-12-30 | 620,400 | 80.46 | 80.46 | 78.82 | 79.18 | 00:00:00 | | 2014-12-31 | 278,400 | 79.30 | 79.63 | 77.77 | 77.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
