|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 63,600 | 33.75 | 33.75 | 33.55 | 33.68 | 00:00:00 | | 2001-12-04 | 61,400 | 33.68 | 33.95 | 33.48 | 33.95 | 00:00:00 | | 2001-12-05 | 60,200 | 33.95 | 34.20 | 33.93 | 34.15 | 00:00:00 | | 2001-12-06 | 54,500 | 34.30 | 34.50 | 34.20 | 34.27 | 00:00:00 | | 2001-12-07 | 59,200 | 34.30 | 34.78 | 34.30 | 34.61 | 00:00:00 | | 2001-12-10 | 67,600 | 34.70 | 34.75 | 34.02 | 34.22 | 00:00:00 | | 2001-12-11 | 82,400 | 34.17 | 34.68 | 34.17 | 34.36 | 00:00:00 | | 2001-12-12 | 597,100 | 34.42 | 34.42 | 33.85 | 34.12 | 00:00:00 | | 2001-12-13 | 120,800 | 34.00 | 34.35 | 33.92 | 34.09 | 00:00:00 | | 2001-12-14 | 112,400 | 34.15 | 34.45 | 33.97 | 34.11 | 00:00:00 | | 2001-12-17 | 86,500 | 34.20 | 34.49 | 34.11 | 34.47 | 00:00:00 | | 2001-12-18 | 111,800 | 34.35 | 34.88 | 34.35 | 34.78 | 00:00:00 | | 2001-12-19 | 110,000 | 34.90 | 35.25 | 34.65 | 35.05 | 00:00:00 | | 2001-12-20 | 62,500 | 35.05 | 35.30 | 35.02 | 35.02 | 00:00:00 | | 2001-12-21 | 99,700 | 35.20 | 35.23 | 34.95 | 35.10 | 00:00:00 | | 2001-12-24 | 9,200 | 35.00 | 35.22 | 35.00 | 35.18 | 00:00:00 | | 2001-12-26 | 56,900 | 35.22 | 35.74 | 35.22 | 35.62 | 00:00:00 | | 2001-12-27 | 38,100 | 35.60 | 35.90 | 35.60 | 35.90 | 00:00:00 | | 2001-12-28 | 70,800 | 35.90 | 36.25 | 35.69 | 36.25 | 00:00:00 | | 2001-12-31 | 104,200 | 36.20 | 36.80 | 36.04 | 36.55 | 00:00:00 | | 2002-01-02 | 61,100 | 36.50 | 36.55 | 35.65 | 36.53 | 00:00:00 | | 2002-01-03 | 80,000 | 36.53 | 36.90 | 36.53 | 36.89 | 00:00:00 | | 2002-01-04 | 72,700 | 36.95 | 36.96 | 36.44 | 36.52 | 00:00:00 | | 2002-01-07 | 59,900 | 36.53 | 36.60 | 36.25 | 36.60 | 00:00:00 | | 2002-01-08 | 40,800 | 36.60 | 36.60 | 36.40 | 36.40 | 00:00:00 | | 2002-01-09 | 54,000 | 36.45 | 36.65 | 36.00 | 36.00 | 00:00:00 | | 2002-01-10 | 84,200 | 36.00 | 36.25 | 36.00 | 36.25 | 00:00:00 | | 2002-01-11 | 33,600 | 36.18 | 36.32 | 35.95 | 36.21 | 00:00:00 | | 2002-01-14 | 64,800 | 36.10 | 36.34 | 35.83 | 35.90 | 00:00:00 | | 2002-01-15 | 41,300 | 36.00 | 36.45 | 35.98 | 36.45 | 00:00:00 | | 2002-01-16 | 235,000 | 36.80 | 37.05 | 36.75 | 37.00 | 00:00:00 | | 2002-01-17 | 119,300 | 36.90 | 36.95 | 36.55 | 36.95 | 00:00:00 | | 2002-01-18 | 72,300 | 36.95 | 37.02 | 36.43 | 36.50 | 00:00:00 | | 2002-01-22 | 70,200 | 36.50 | 36.60 | 36.48 | 36.50 | 00:00:00 | | 2002-01-23 | 37,500 | 36.50 | 36.70 | 36.50 | 36.57 | 00:00:00 | | 2002-01-24 | 85,000 | 36.52 | 36.62 | 36.22 | 36.23 | 00:00:00 | | 2002-01-25 | 74,100 | 36.30 | 36.30 | 36.10 | 36.20 | 00:00:00 | | 2002-01-28 | 49,000 | 36.25 | 36.38 | 36.01 | 36.38 | 00:00:00 | | 2002-01-29 | 95,800 | 36.50 | 36.66 | 36.00 | 36.54 | 00:00:00 | | 2002-01-30 | 68,600 | 36.52 | 37.02 | 36.49 | 37.00 | 00:00:00 | | 2002-01-31 | 43,500 | 37.02 | 37.08 | 36.76 | 36.80 | 00:00:00 | | 2002-02-01 | 53,200 | 36.85 | 36.88 | 36.67 | 36.72 | 00:00:00 | | 2002-02-04 | 74,800 | 36.75 | 36.78 | 36.41 | 36.44 | 00:00:00 | | 2002-02-05 | 124,400 | 36.44 | 36.55 | 36.35 | 36.48 | 00:00:00 | | 2002-02-06 | 973,400 | 38.00 | 38.14 | 37.26 | 37.40 | 00:00:00 | | 2002-02-07 | 452,000 | 37.50 | 37.90 | 37.40 | 37.86 | 00:00:00 | | 2002-02-08 | 1,734,100 | 37.88 | 38.38 | 37.88 | 38.10 | 00:00:00 | | 2002-02-11 | 185,100 | 38.05 | 38.40 | 38.02 | 38.34 | 00:00:00 | | 2002-02-12 | 122,900 | 38.28 | 38.90 | 38.10 | 38.70 | 00:00:00 | | 2002-02-13 | 173,500 | 38.70 | 39.48 | 38.70 | 39.37 | 00:00:00 | | 2002-02-14 | 303,500 | 39.37 | 39.93 | 39.11 | 39.26 | 00:00:00 | | 2002-02-15 | 166,700 | 39.30 | 39.51 | 38.96 | 39.05 | 00:00:00 | | 2002-02-19 | 128,000 | 39.00 | 39.39 | 38.66 | 38.72 | 00:00:00 | | 2002-02-20 | 182,500 | 38.80 | 38.82 | 38.15 | 38.71 | 00:00:00 | | 2002-02-21 | 102,700 | 38.71 | 38.80 | 38.20 | 38.20 | 00:00:00 | | 2002-02-22 | 150,500 | 38.35 | 39.20 | 38.34 | 39.18 | 00:00:00 | | 2002-02-25 | 665,800 | 39.20 | 39.25 | 39.05 | 39.17 | 00:00:00 | | 2002-02-26 | 123,700 | 38.60 | 38.96 | 38.52 | 38.76 | 00:00:00 | | 2002-02-27 | 131,700 | 38.85 | 39.30 | 38.80 | 39.22 | 00:00:00 | | 2002-02-28 | 96,600 | 39.15 | 39.20 | 38.75 | 38.93 | 00:00:00 | | 2002-03-01 | 271,300 | 38.93 | 39.00 | 38.70 | 38.97 | 00:00:00 | | 2002-03-04 | 100,200 | 38.90 | 39.06 | 38.79 | 38.95 | 00:00:00 | | 2002-03-05 | 101,500 | 38.95 | 39.08 | 38.74 | 38.94 | 00:00:00 | | 2002-03-06 | 105,000 | 38.88 | 39.39 | 38.75 | 39.35 | 00:00:00 | | 2002-03-07 | 109,500 | 39.38 | 39.38 | 38.91 | 39.30 | 00:00:00 | | 2002-03-08 | 57,700 | 39.40 | 39.70 | 39.18 | 39.40 | 00:00:00 | | 2002-03-11 | 55,700 | 39.35 | 39.35 | 38.76 | 38.90 | 00:00:00 | | 2002-03-12 | 36,600 | 38.91 | 38.91 | 38.41 | 38.47 | 00:00:00 | | 2002-03-13 | 36,000 | 38.42 | 38.62 | 38.35 | 38.54 | 00:00:00 | | 2002-03-14 | 59,400 | 38.54 | 38.92 | 38.54 | 38.92 | 00:00:00 | | 2002-03-15 | 103,500 | 38.42 | 38.86 | 38.42 | 38.82 | 00:00:00 | | 2002-03-18 | 76,900 | 38.80 | 38.80 | 38.45 | 38.63 | 00:00:00 | | 2002-03-19 | 62,300 | 38.65 | 39.04 | 38.52 | 38.84 | 00:00:00 | | 2002-03-20 | 64,600 | 39.05 | 39.05 | 38.44 | 38.75 | 00:00:00 | | 2002-03-21 | 148,400 | 38.78 | 39.16 | 38.67 | 39.07 | 00:00:00 | | 2002-03-22 | 67,500 | 39.32 | 39.74 | 39.15 | 39.20 | 00:00:00 | | 2002-03-25 | 44,500 | 39.25 | 39.50 | 39.10 | 39.40 | 00:00:00 | | 2002-03-26 | 69,400 | 39.43 | 39.60 | 39.13 | 39.47 | 00:00:00 | | 2002-03-27 | 46,500 | 39.47 | 39.59 | 39.23 | 39.55 | 00:00:00 | | 2002-03-28 | 65,500 | 39.52 | 39.73 | 39.35 | 39.44 | 00:00:00 | | 2002-04-01 | 89,400 | 39.54 | 39.54 | 38.97 | 39.09 | 00:00:00 | | 2002-04-02 | 73,200 | 39.02 | 39.75 | 39.00 | 39.61 | 00:00:00 | | 2002-04-03 | 40,800 | 39.62 | 39.65 | 39.09 | 39.16 | 00:00:00 | | 2002-04-04 | 58,300 | 39.16 | 39.75 | 39.16 | 39.75 | 00:00:00 | | 2002-04-05 | 46,300 | 39.75 | 39.80 | 39.60 | 39.62 | 00:00:00 | | 2002-04-08 | 147,500 | 39.80 | 40.54 | 39.70 | 40.54 | 00:00:00 | | 2002-04-09 | 78,400 | 40.55 | 40.83 | 40.50 | 40.60 | 00:00:00 | | 2002-04-10 | 99,300 | 40.61 | 41.55 | 40.61 | 41.55 | 00:00:00 | | 2002-04-11 | 68,100 | 41.55 | 41.69 | 41.27 | 41.29 | 00:00:00 | | 2002-04-12 | 94,000 | 41.05 | 41.50 | 41.00 | 41.47 | 00:00:00 | | 2002-04-15 | 99,900 | 41.25 | 41.29 | 40.75 | 40.76 | 00:00:00 | | 2002-04-16 | 52,000 | 40.85 | 41.49 | 40.80 | 41.46 | 00:00:00 | | 2002-04-17 | 68,900 | 41.40 | 41.60 | 41.20 | 41.26 | 00:00:00 | | 2002-04-18 | 71,200 | 41.30 | 41.30 | 40.81 | 41.03 | 00:00:00 | | 2002-04-19 | 33,700 | 41.00 | 41.20 | 40.74 | 41.20 | 00:00:00 | | 2002-04-22 | 40,300 | 41.18 | 41.39 | 41.09 | 41.33 | 00:00:00 | | 2002-04-23 | 55,300 | 41.33 | 41.73 | 41.32 | 41.69 | 00:00:00 | | 2002-04-24 | 75,100 | 41.50 | 41.92 | 40.97 | 41.05 | 00:00:00 | | 2002-04-25 | 55,700 | 40.95 | 41.18 | 40.59 | 41.17 | 00:00:00 | | 2002-04-26 | 86,200 | 41.12 | 41.17 | 40.35 | 40.51 | 00:00:00 | | 2002-04-29 | 64,800 | 40.49 | 40.70 | 40.35 | 40.65 | 00:00:00 | | 2002-04-30 | 120,300 | 40.69 | 41.75 | 40.65 | 41.65 | 00:00:00 | | 2002-05-01 | 77,100 | 41.55 | 41.62 | 41.37 | 41.44 | 00:00:00 | | 2002-05-02 | 69,800 | 41.44 | 42.17 | 41.22 | 42.15 | 00:00:00 | | 2002-05-03 | 78,100 | 42.05 | 42.60 | 42.05 | 42.37 | 00:00:00 | | 2002-05-06 | 47,800 | 42.35 | 42.68 | 42.19 | 42.19 | 00:00:00 | | 2002-05-07 | 54,900 | 42.18 | 42.36 | 42.06 | 42.20 | 00:00:00 | | 2002-05-08 | 70,600 | 42.21 | 42.50 | 41.77 | 42.44 | 00:00:00 | | 2002-05-09 | 38,400 | 42.40 | 42.43 | 41.90 | 41.90 | 00:00:00 | | 2002-05-10 | 58,500 | 41.85 | 41.86 | 41.12 | 41.19 | 00:00:00 | | 2002-05-13 | 66,700 | 41.25 | 42.00 | 41.13 | 42.00 | 00:00:00 | | 2002-05-14 | 65,200 | 41.90 | 42.46 | 41.88 | 42.45 | 00:00:00 | | 2002-05-15 | 56,100 | 42.35 | 42.43 | 41.80 | 41.87 | 00:00:00 | | 2002-05-16 | 57,000 | 41.82 | 41.82 | 41.15 | 41.30 | 00:00:00 | | 2002-05-17 | 85,700 | 41.25 | 41.25 | 40.65 | 41.11 | 00:00:00 | | 2002-05-20 | 58,900 | 41.20 | 41.65 | 41.20 | 41.40 | 00:00:00 | | 2002-05-21 | 48,000 | 41.43 | 41.56 | 41.26 | 41.30 | 00:00:00 | | 2002-05-22 | 96,300 | 41.40 | 41.60 | 41.35 | 41.55 | 00:00:00 | | 2002-05-23 | 86,500 | 41.60 | 41.76 | 41.37 | 41.70 | 00:00:00 | | 2002-05-24 | 59,900 | 41.62 | 41.70 | 41.28 | 41.49 | 00:00:00 | | 2002-05-28 | 581,000 | 41.50 | 41.82 | 41.10 | 41.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
