|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-12-31 | 278,400 | 79.30 | 79.63 | 77.77 | 77.85 | 00:00:00 | | 2015-01-02 | 379,400 | 78.00 | 78.22 | 77.11 | 78.16 | 00:00:00 | | 2015-01-05 | 277,600 | 78.00 | 78.25 | 76.84 | 77.09 | 00:00:00 | | 2015-01-13 | 243,300 | 77.62 | 79.13 | 77.32 | 77.73 | 00:00:00 | | 2015-01-14 | 253,600 | 77.35 | 79.05 | 77.31 | 79.02 | 00:00:00 | | 2015-01-21 | 215,800 | 80.82 | 82.02 | 80.25 | 81.98 | 00:00:00 | | 2015-01-22 | 171,400 | 82.04 | 82.47 | 81.38 | 81.87 | 00:00:00 | | 2015-01-29 | 180,000 | 82.35 | 83.25 | 81.69 | 83.13 | 00:00:00 | | 2015-01-30 | 343,100 | 82.78 | 83.03 | 80.98 | 81.10 | 00:00:00 | | 2015-02-03 | 287,000 | 81.13 | 81.56 | 80.77 | 81.27 | 00:00:00 | | 2015-02-04 | 259,400 | 81.16 | 81.45 | 80.34 | 80.54 | 00:00:00 | | 2015-02-05 | 270,200 | 80.72 | 81.50 | 80.32 | 81.32 | 00:00:00 | | 2015-02-06 | 293,600 | 80.97 | 81.08 | 77.70 | 78.21 | 00:00:00 | | 2015-02-09 | 197,200 | 78.07 | 78.34 | 76.85 | 77.33 | 00:00:00 | | 2015-02-18 | 319,600 | 75.53 | 77.44 | 75.36 | 77.42 | 00:00:00 | | 2015-02-19 | 196,800 | 77.14 | 77.46 | 76.44 | 76.71 | 00:00:00 | | 2015-02-20 | 199,200 | 76.74 | 77.24 | 75.97 | 77.18 | 00:00:00 | | 2015-02-23 | 183,200 | 77.17 | 77.80 | 77.07 | 77.78 | 00:00:00 | | 2015-02-25 | 310,700 | 77.10 | 77.30 | 75.56 | 75.56 | 00:00:00 | | 2015-02-26 | 286,700 | 75.55 | 75.70 | 74.53 | 74.59 | 00:00:00 | | 2015-02-27 | 307,600 | 74.56 | 75.06 | 74.28 | 74.73 | 00:00:00 | | 2015-03-02 | 452,600 | 74.43 | 74.47 | 72.77 | 73.49 | 00:00:00 | | 2015-03-03 | 536,200 | 73.27 | 74.16 | 72.45 | 73.90 | 00:00:00 | | 2015-03-04 | 364,300 | 73.51 | 73.74 | 72.05 | 72.46 | 00:00:00 | | 2015-03-05 | 370,600 | 72.47 | 73.60 | 72.44 | 73.43 | 00:00:00 | | 2015-03-06 | 543,000 | 72.33 | 72.33 | 70.97 | 71.29 | 00:00:00 | | 2015-03-09 | 331,400 | 71.38 | 72.01 | 71.29 | 71.83 | 00:00:00 | | 2015-03-16 | 401,800 | 71.25 | 73.48 | 71.25 | 72.55 | 00:00:00 | | 2015-03-24 | 293,200 | 73.72 | 74.24 | 73.01 | 73.02 | 00:00:00 | | 2015-03-25 | 304,900 | 73.02 | 73.60 | 72.13 | 72.13 | 00:00:00 | | 2015-03-26 | 443,400 | 71.81 | 72.69 | 71.55 | 71.57 | 00:00:00 | | 2015-03-27 | 280,300 | 71.76 | 72.68 | 71.70 | 71.95 | 00:00:00 | | 2015-04-02 | 214,000 | 72.61 | 73.03 | 72.43 | 72.57 | 00:00:00 | | 2015-04-06 | 231,100 | 72.68 | 73.63 | 72.68 | 73.03 | 00:00:00 | | 2015-04-07 | 267,500 | 72.97 | 72.99 | 72.20 | 72.26 | 00:00:00 | | 2015-04-08 | 463,600 | 72.26 | 72.41 | 71.71 | 72.07 | 00:00:00 | | 2015-04-09 | 245,700 | 72.07 | 72.07 | 71.36 | 71.68 | 00:00:00 | | 2015-04-10 | 207,900 | 71.89 | 72.92 | 71.75 | 72.71 | 00:00:00 | | 2015-04-16 | 200,000 | 72.48 | 72.58 | 71.52 | 72.37 | 00:00:00 | | 2015-04-17 | 182,200 | 71.86 | 72.83 | 71.83 | 72.28 | 00:00:00 | | 2015-04-20 | 202,600 | 72.49 | 73.96 | 72.49 | 73.44 | 00:00:00 | | 2015-04-21 | 223,300 | 73.49 | 73.99 | 72.68 | 73.05 | 00:00:00 | | 2015-04-22 | 218,300 | 73.11 | 73.46 | 72.51 | 73.23 | 00:00:00 | | 2015-04-27 | 324,100 | 74.60 | 74.60 | 73.42 | 73.82 | 00:00:00 | | 2015-04-28 | 222,200 | 73.44 | 74.24 | 73.14 | 74.14 | 00:00:00 | | 2015-04-29 | 172,300 | 73.66 | 73.80 | 72.80 | 73.59 | 00:00:00 | | 2015-04-30 | 385,700 | 73.31 | 73.68 | 72.12 | 73.10 | 00:00:00 | | 2015-05-01 | 199,100 | 73.25 | 73.68 | 72.68 | 73.63 | 00:00:00 | | 2015-05-04 | 290,000 | 73.59 | 74.50 | 73.45 | 74.02 | 00:00:00 | | 2015-05-05 | 289,000 | 73.50 | 73.87 | 71.82 | 71.90 | 00:00:00 | | 2015-05-06 | 581,900 | 71.56 | 72.34 | 70.74 | 71.33 | 00:00:00 | | 2015-05-11 | 219,400 | 71.94 | 72.60 | 71.52 | 71.61 | 00:00:00 | | 2015-05-26 | 242,600 | 73.20 | 73.25 | 72.57 | 72.93 | 00:00:00 | | 2015-05-28 | 518,300 | 71.79 | 72.38 | 71.79 | 71.94 | 00:00:00 | | 2015-05-29 | 446,300 | 71.83 | 72.16 | 71.65 | 71.91 | 00:00:00 | | 2015-06-01 | 240,800 | 71.75 | 72.41 | 71.64 | 72.04 | 00:00:00 | | 2015-06-04 | 295,200 | 70.17 | 70.66 | 69.66 | 69.72 | 00:00:00 | | 2015-06-05 | 404,000 | 69.24 | 69.30 | 68.00 | 69.02 | 00:00:00 | | 2015-06-08 | 195,000 | 69.05 | 69.05 | 68.62 | 68.84 | 00:00:00 | | 2015-06-15 | 524,700 | 69.98 | 70.30 | 69.36 | 69.61 | 00:00:00 | | 2015-06-16 | 484,300 | 69.86 | 70.49 | 69.38 | 70.46 | 00:00:00 | | 2015-06-17 | 300,900 | 70.50 | 71.07 | 70.09 | 70.75 | 00:00:00 | | 2015-06-18 | 371,500 | 71.00 | 71.88 | 70.80 | 71.54 | 00:00:00 | | 2015-06-19 | 951,500 | 71.60 | 71.77 | 70.16 | 70.48 | 00:00:00 | | 2015-06-22 | 337,000 | 70.69 | 70.93 | 70.29 | 70.49 | 00:00:00 | | 2015-06-23 | 304,500 | 70.40 | 70.80 | 69.66 | 70.06 | 00:00:00 | | 2015-06-24 | 453,600 | 69.96 | 70.23 | 69.73 | 70.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
