|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 36,700 | 33.10 | 33.20 | 33.01 | 33.11 | 00:00:00 | | 2001-06-08 | 51,000 | 33.11 | 33.19 | 33.05 | 33.05 | 00:00:00 | | 2001-06-11 | 77,200 | 33.05 | 33.45 | 33.05 | 33.40 | 00:00:00 | | 2001-06-12 | 46,800 | 33.55 | 33.82 | 33.40 | 33.75 | 00:00:00 | | 2001-06-13 | 46,900 | 33.75 | 33.90 | 33.68 | 33.76 | 00:00:00 | | 2001-06-14 | 33,100 | 33.85 | 33.85 | 33.38 | 33.46 | 00:00:00 | | 2001-06-15 | 79,500 | 33.46 | 33.92 | 33.46 | 33.63 | 00:00:00 | | 2001-06-18 | 54,700 | 33.55 | 33.67 | 33.00 | 33.10 | 00:00:00 | | 2001-06-19 | 40,300 | 33.25 | 33.49 | 33.12 | 33.45 | 00:00:00 | | 2001-06-20 | 29,200 | 33.50 | 33.85 | 33.50 | 33.70 | 00:00:00 | | 2001-06-21 | 68,000 | 33.80 | 33.85 | 33.50 | 33.55 | 00:00:00 | | 2001-06-22 | 75,700 | 33.67 | 33.80 | 33.30 | 33.30 | 00:00:00 | | 2001-06-25 | 40,000 | 33.50 | 33.70 | 33.31 | 33.60 | 00:00:00 | | 2001-06-26 | 65,600 | 33.60 | 34.20 | 33.60 | 34.19 | 00:00:00 | | 2001-06-27 | 33,300 | 33.95 | 34.55 | 33.85 | 34.55 | 00:00:00 | | 2001-06-28 | 49,200 | 34.45 | 34.90 | 34.45 | 34.75 | 00:00:00 | | 2001-06-29 | 82,500 | 34.60 | 35.25 | 34.60 | 35.25 | 00:00:00 | | 2001-07-02 | 51,100 | 35.35 | 35.40 | 34.31 | 34.77 | 00:00:00 | | 2001-07-03 | 28,500 | 34.77 | 34.80 | 34.16 | 34.40 | 00:00:00 | | 2001-07-05 | 20,700 | 34.40 | 34.82 | 34.37 | 34.79 | 00:00:00 | | 2001-07-06 | 32,200 | 35.15 | 35.15 | 34.65 | 34.65 | 00:00:00 | | 2001-07-09 | 74,600 | 34.60 | 34.75 | 34.46 | 34.64 | 00:00:00 | | 2001-07-10 | 53,800 | 34.75 | 34.87 | 34.55 | 34.65 | 00:00:00 | | 2001-07-11 | 36,300 | 34.65 | 34.67 | 34.30 | 34.35 | 00:00:00 | | 2001-07-12 | 35,700 | 34.45 | 34.48 | 34.30 | 34.38 | 00:00:00 | | 2001-07-13 | 28,700 | 34.39 | 34.52 | 34.32 | 34.32 | 00:00:00 | | 2001-07-16 | 42,300 | 34.33 | 34.73 | 34.33 | 34.36 | 00:00:00 | | 2001-07-17 | 41,100 | 34.36 | 34.65 | 34.10 | 34.28 | 00:00:00 | | 2001-07-18 | 27,100 | 34.30 | 34.48 | 34.00 | 34.00 | 00:00:00 | | 2001-07-19 | 92,000 | 34.10 | 34.10 | 33.60 | 33.73 | 00:00:00 | | 2001-07-20 | 34,800 | 33.55 | 33.90 | 33.30 | 33.70 | 00:00:00 | | 2001-07-23 | 67,400 | 33.50 | 33.50 | 32.00 | 32.75 | 00:00:00 | | 2001-07-24 | 49,100 | 32.85 | 33.00 | 32.15 | 32.56 | 00:00:00 | | 2001-07-25 | 46,300 | 32.55 | 33.10 | 32.55 | 32.98 | 00:00:00 | | 2001-07-26 | 37,000 | 32.95 | 33.80 | 32.95 | 33.66 | 00:00:00 | | 2001-07-27 | 56,700 | 33.75 | 33.80 | 33.30 | 33.49 | 00:00:00 | | 2001-07-30 | 28,500 | 33.47 | 33.75 | 33.14 | 33.71 | 00:00:00 | | 2001-07-31 | 37,200 | 33.75 | 34.30 | 33.65 | 33.80 | 00:00:00 | | 2001-08-01 | 27,400 | 33.95 | 33.98 | 33.85 | 33.91 | 00:00:00 | | 2001-08-02 | 65,600 | 33.99 | 34.15 | 33.79 | 34.14 | 00:00:00 | | 2001-08-03 | 55,600 | 34.15 | 34.50 | 34.00 | 34.15 | 00:00:00 | | 2001-08-06 | 22,600 | 34.00 | 34.00 | 33.54 | 33.74 | 00:00:00 | | 2001-08-07 | 32,500 | 33.60 | 33.85 | 33.50 | 33.57 | 00:00:00 | | 2001-08-08 | 30,400 | 33.50 | 33.90 | 33.40 | 33.40 | 00:00:00 | | 2001-08-09 | 66,100 | 33.41 | 33.55 | 33.10 | 33.30 | 00:00:00 | | 2001-08-10 | 24,200 | 33.35 | 33.89 | 33.35 | 33.75 | 00:00:00 | | 2001-08-13 | 40,000 | 33.75 | 33.99 | 33.65 | 33.65 | 00:00:00 | | 2001-08-14 | 102,600 | 33.50 | 34.30 | 33.40 | 34.00 | 00:00:00 | | 2001-08-15 | 42,800 | 34.00 | 34.40 | 33.80 | 34.25 | 00:00:00 | | 2001-08-16 | 34,500 | 34.15 | 34.70 | 33.95 | 34.60 | 00:00:00 | | 2001-08-17 | 48,500 | 34.55 | 34.80 | 34.40 | 34.58 | 00:00:00 | | 2001-08-20 | 24,900 | 34.51 | 34.99 | 34.51 | 34.85 | 00:00:00 | | 2001-08-21 | 36,600 | 34.95 | 35.32 | 34.95 | 35.15 | 00:00:00 | | 2001-08-22 | 162,000 | 35.25 | 35.30 | 34.95 | 35.05 | 00:00:00 | | 2001-08-23 | 44,900 | 35.06 | 35.21 | 34.71 | 34.75 | 00:00:00 | | 2001-08-24 | 46,200 | 34.82 | 35.20 | 34.68 | 35.03 | 00:00:00 | | 2001-08-27 | 104,800 | 35.06 | 35.06 | 34.70 | 34.75 | 00:00:00 | | 2001-08-28 | 32,400 | 34.76 | 35.06 | 34.76 | 35.05 | 00:00:00 | | 2001-08-29 | 2,049,500 | 34.45 | 34.45 | 33.99 | 34.15 | 00:00:00 | | 2001-08-30 | 56,300 | 34.22 | 34.24 | 33.95 | 34.12 | 00:00:00 | | 2001-08-31 | 81,500 | 34.13 | 34.27 | 33.40 | 33.40 | 00:00:00 | | 2001-09-04 | 96,600 | 33.35 | 34.35 | 33.34 | 34.21 | 00:00:00 | | 2001-09-05 | 24,300 | 34.15 | 34.30 | 34.00 | 34.20 | 00:00:00 | | 2001-09-06 | 41,000 | 34.25 | 34.30 | 34.19 | 34.25 | 00:00:00 | | 2001-09-07 | 41,200 | 34.30 | 34.40 | 34.16 | 34.21 | 00:00:00 | | 2001-09-10 | 46,000 | 34.30 | 34.30 | 33.69 | 34.15 | 00:00:00 | | 2001-09-17 | 63,000 | 34.14 | 34.70 | 33.90 | 34.60 | 00:00:00 | | 2001-09-18 | 109,000 | 34.70 | 34.72 | 34.13 | 34.40 | 00:00:00 | | 2001-09-19 | 72,700 | 34.65 | 34.90 | 34.28 | 34.55 | 00:00:00 | | 2001-09-20 | 54,100 | 34.50 | 34.50 | 33.85 | 33.88 | 00:00:00 | | 2001-09-21 | 49,600 | 33.95 | 33.95 | 33.25 | 33.55 | 00:00:00 | | 2001-09-24 | 25,300 | 33.70 | 33.75 | 33.35 | 33.45 | 00:00:00 | | 2001-09-25 | 35,900 | 33.55 | 33.60 | 33.15 | 33.59 | 00:00:00 | | 2001-09-26 | 40,800 | 33.69 | 33.69 | 33.15 | 33.21 | 00:00:00 | | 2001-09-27 | 37,100 | 33.15 | 33.55 | 33.05 | 33.45 | 00:00:00 | | 2001-09-28 | 82,900 | 33.46 | 34.59 | 33.45 | 34.40 | 00:00:00 | | 2001-10-01 | 39,800 | 34.45 | 34.80 | 34.20 | 34.50 | 00:00:00 | | 2001-10-02 | 67,700 | 34.40 | 35.40 | 34.40 | 35.30 | 00:00:00 | | 2001-10-03 | 66,400 | 35.20 | 35.69 | 35.20 | 35.53 | 00:00:00 | | 2001-10-04 | 49,000 | 35.50 | 35.93 | 35.25 | 35.72 | 00:00:00 | | 2001-10-05 | 34,000 | 35.65 | 35.85 | 35.33 | 35.71 | 00:00:00 | | 2001-10-08 | 31,500 | 35.72 | 35.75 | 35.50 | 35.60 | 00:00:00 | | 2001-10-09 | 52,400 | 35.60 | 35.74 | 35.15 | 35.15 | 00:00:00 | | 2001-10-10 | 38,200 | 35.16 | 35.45 | 35.07 | 35.45 | 00:00:00 | | 2001-10-11 | 98,600 | 35.45 | 35.80 | 34.78 | 34.78 | 00:00:00 | | 2001-10-12 | 74,700 | 34.98 | 35.12 | 34.89 | 34.90 | 00:00:00 | | 2001-10-15 | 29,500 | 34.85 | 34.85 | 34.70 | 34.77 | 00:00:00 | | 2001-10-16 | 49,000 | 34.80 | 35.08 | 34.65 | 34.74 | 00:00:00 | | 2001-10-17 | 70,200 | 34.75 | 34.80 | 34.48 | 34.74 | 00:00:00 | | 2001-10-18 | 73,700 | 34.75 | 34.75 | 34.05 | 34.33 | 00:00:00 | | 2001-10-19 | 39,600 | 34.25 | 34.75 | 34.20 | 34.74 | 00:00:00 | | 2001-10-22 | 29,300 | 34.74 | 34.75 | 34.26 | 34.40 | 00:00:00 | | 2001-10-23 | 24,000 | 34.41 | 34.41 | 33.93 | 33.98 | 00:00:00 | | 2001-10-24 | 45,600 | 33.80 | 34.10 | 33.25 | 33.70 | 00:00:00 | | 2001-10-25 | 42,000 | 33.45 | 34.15 | 33.28 | 34.15 | 00:00:00 | | 2001-10-26 | 45,200 | 34.15 | 34.33 | 33.30 | 34.06 | 00:00:00 | | 2001-10-29 | 29,300 | 34.00 | 34.05 | 33.49 | 33.81 | 00:00:00 | | 2001-10-30 | 25,200 | 33.81 | 33.81 | 33.52 | 33.55 | 00:00:00 | | 2001-10-31 | 43,600 | 33.51 | 34.02 | 33.45 | 33.90 | 00:00:00 | | 2001-11-01 | 50,000 | 33.95 | 34.70 | 33.55 | 34.60 | 00:00:00 | | 2001-11-02 | 28,800 | 34.55 | 34.59 | 34.04 | 34.04 | 00:00:00 | | 2001-11-05 | 22,100 | 34.05 | 34.80 | 34.05 | 34.80 | 00:00:00 | | 2001-11-06 | 61,400 | 34.95 | 34.95 | 34.50 | 34.89 | 00:00:00 | | 2001-11-07 | 32,900 | 34.80 | 35.04 | 34.77 | 34.94 | 00:00:00 | | 2001-11-08 | 26,500 | 34.94 | 35.20 | 34.81 | 35.10 | 00:00:00 | | 2001-11-09 | 62,100 | 35.11 | 35.24 | 34.95 | 35.08 | 00:00:00 | | 2001-11-12 | 30,100 | 35.05 | 35.60 | 35.04 | 35.57 | 00:00:00 | | 2001-11-13 | 67,100 | 35.55 | 35.58 | 35.35 | 35.47 | 00:00:00 | | 2001-11-14 | 63,500 | 35.48 | 35.55 | 35.18 | 35.18 | 00:00:00 | | 2001-11-15 | 46,800 | 35.20 | 35.20 | 34.75 | 34.75 | 00:00:00 | | 2001-11-16 | 34,900 | 34.80 | 34.80 | 34.64 | 34.66 | 00:00:00 | | 2001-11-19 | 68,100 | 34.80 | 34.88 | 34.59 | 34.65 | 00:00:00 | | 2001-11-20 | 45,400 | 34.60 | 34.70 | 34.56 | 34.63 | 00:00:00 | | 2001-11-21 | 82,900 | 34.70 | 34.80 | 34.35 | 34.69 | 00:00:00 | | 2001-11-23 | 42,600 | 34.60 | 34.90 | 34.43 | 34.86 | 00:00:00 | | 2001-11-26 | 72,300 | 34.87 | 34.95 | 34.83 | 34.94 | 00:00:00 | | 2001-11-27 | 67,000 | 35.05 | 35.05 | 34.80 | 34.91 | 00:00:00 | | 2001-11-28 | 52,300 | 34.48 | 34.55 | 34.02 | 34.06 | 00:00:00 | | 2001-11-29 | 49,400 | 34.06 | 34.12 | 33.68 | 34.12 | 00:00:00 | | 2001-11-30 | 61,000 | 34.12 | 34.12 | 33.67 | 33.73 | 00:00:00 | | 2001-12-03 | 63,600 | 33.75 | 33.75 | 33.55 | 33.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
