|
 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 | | 2002-05-28 | 581,000 | 41.50 | 41.82 | 41.10 | 41.76 | 00:00:00 | | 2002-05-29 | 86,000 | 41.28 | 41.28 | 40.93 | 41.08 | 00:00:00 | | 2002-05-30 | 91,800 | 41.00 | 41.35 | 40.76 | 41.11 | 00:00:00 | | 2002-05-31 | 63,400 | 41.08 | 41.30 | 40.98 | 41.08 | 00:00:00 | | 2002-06-03 | 103,700 | 41.03 | 41.03 | 40.01 | 40.04 | 00:00:00 | | 2002-06-04 | 131,500 | 40.02 | 40.03 | 39.66 | 40.03 | 00:00:00 | | 2002-06-05 | 66,700 | 39.98 | 39.99 | 39.45 | 39.55 | 00:00:00 | | 2002-06-06 | 69,900 | 39.51 | 39.51 | 38.70 | 38.70 | 00:00:00 | | 2002-06-07 | 76,100 | 38.70 | 38.79 | 38.29 | 38.78 | 00:00:00 | | 2002-06-10 | 74,800 | 38.10 | 38.86 | 38.10 | 38.65 | 00:00:00 | | 2002-06-11 | 66,500 | 38.72 | 38.85 | 38.40 | 38.55 | 00:00:00 | | 2002-06-12 | 93,000 | 38.51 | 38.78 | 38.10 | 38.72 | 00:00:00 | | 2002-06-13 | 60,800 | 38.70 | 39.01 | 38.37 | 38.37 | 00:00:00 | | 2002-06-14 | 63,000 | 38.30 | 38.55 | 37.75 | 38.47 | 00:00:00 | | 2002-06-17 | 75,000 | 38.47 | 38.90 | 38.47 | 38.82 | 00:00:00 | | 2002-06-18 | 225,100 | 38.82 | 39.20 | 38.20 | 38.95 | 00:00:00 | | 2002-06-19 | 115,700 | 39.02 | 39.40 | 38.55 | 38.90 | 00:00:00 | | 2002-06-20 | 110,700 | 39.05 | 39.56 | 38.75 | 39.34 | 00:00:00 | | 2002-06-21 | 182,400 | 39.46 | 39.94 | 39.35 | 39.94 | 00:00:00 | | 2002-06-24 | 132,600 | 39.90 | 40.14 | 39.80 | 39.90 | 00:00:00 | | 2002-06-25 | 168,700 | 39.90 | 40.05 | 39.80 | 39.99 | 00:00:00 | | 2002-06-26 | 106,200 | 39.90 | 40.51 | 39.67 | 40.38 | 00:00:00 | | 2002-06-27 | 105,800 | 40.42 | 40.55 | 39.75 | 40.38 | 00:00:00 | | 2002-06-28 | 116,500 | 40.30 | 40.90 | 40.30 | 40.83 | 00:00:00 | | 2002-07-01 | 89,200 | 40.85 | 41.12 | 40.65 | 40.70 | 00:00:00 | | 2002-07-02 | 80,200 | 40.80 | 40.85 | 39.90 | 39.90 | 00:00:00 | | 2002-07-03 | 71,300 | 39.90 | 40.00 | 38.93 | 39.11 | 00:00:00 | | 2002-07-05 | 34,200 | 39.12 | 39.92 | 39.12 | 39.92 | 00:00:00 | | 2002-07-08 | 107,100 | 39.92 | 40.10 | 38.88 | 38.88 | 00:00:00 | | 2002-07-09 | 88,000 | 38.83 | 39.05 | 38.21 | 38.32 | 00:00:00 | | 2002-07-10 | 152,900 | 38.38 | 38.50 | 36.85 | 36.85 | 00:00:00 | | 2002-07-11 | 116,500 | 36.75 | 38.39 | 36.75 | 38.08 | 00:00:00 | | 2002-07-12 | 103,900 | 38.09 | 38.30 | 36.79 | 36.85 | 00:00:00 | | 2002-07-15 | 194,000 | 36.82 | 38.33 | 35.40 | 38.32 | 00:00:00 | | 2002-07-16 | 130,700 | 38.29 | 38.45 | 36.98 | 37.23 | 00:00:00 | | 2002-07-17 | 121,100 | 37.40 | 37.60 | 36.59 | 37.39 | 00:00:00 | | 2002-07-18 | 120,400 | 37.39 | 37.44 | 36.32 | 36.36 | 00:00:00 | | 2002-07-19 | 180,100 | 36.30 | 36.30 | 34.71 | 35.85 | 00:00:00 | | 2002-07-22 | 215,700 | 35.90 | 36.00 | 34.80 | 34.85 | 00:00:00 | | 2002-07-23 | 373,500 | 34.89 | 34.89 | 31.44 | 31.52 | 00:00:00 | | 2002-07-24 | 249,800 | 30.60 | 33.30 | 30.47 | 33.30 | 00:00:00 | | 2002-07-25 | 160,500 | 33.20 | 34.63 | 33.00 | 34.48 | 00:00:00 | | 2002-07-26 | 160,600 | 34.50 | 34.83 | 34.05 | 34.50 | 00:00:00 | | 2002-07-29 | 199,400 | 34.70 | 35.50 | 34.35 | 35.45 | 00:00:00 | | 2002-07-30 | 140,300 | 35.50 | 37.00 | 35.20 | 37.00 | 00:00:00 | | 2002-07-31 | 154,700 | 36.95 | 37.35 | 36.00 | 36.40 | 00:00:00 | | 2002-08-01 | 177,700 | 36.33 | 37.00 | 35.80 | 36.45 | 00:00:00 | | 2002-08-02 | 168,300 | 36.38 | 36.50 | 35.20 | 35.51 | 00:00:00 | | 2002-08-05 | 139,600 | 35.45 | 36.40 | 35.35 | 35.92 | 00:00:00 | | 2002-08-06 | 103,500 | 36.10 | 36.98 | 36.10 | 36.98 | 00:00:00 | | 2002-08-07 | 76,300 | 37.12 | 37.72 | 36.95 | 37.67 | 00:00:00 | | 2002-08-08 | 158,200 | 37.37 | 37.52 | 36.70 | 37.45 | 00:00:00 | | 2002-08-09 | 105,900 | 37.43 | 37.50 | 36.80 | 37.06 | 00:00:00 | | 2002-08-12 | 59,100 | 37.02 | 38.18 | 36.92 | 38.18 | 00:00:00 | | 2002-08-13 | 104,400 | 38.16 | 38.30 | 36.57 | 36.57 | 00:00:00 | | 2002-08-14 | 102,300 | 36.57 | 38.06 | 36.44 | 38.06 | 00:00:00 | | 2002-08-15 | 126,000 | 38.08 | 38.55 | 37.78 | 38.45 | 00:00:00 | | 2002-08-16 | 62,500 | 38.43 | 38.43 | 37.53 | 37.54 | 00:00:00 | | 2002-08-19 | 94,900 | 37.59 | 38.19 | 37.57 | 37.97 | 00:00:00 | | 2002-08-20 | 107,000 | 37.83 | 38.45 | 37.83 | 38.00 | 00:00:00 | | 2002-08-21 | 200,300 | 38.05 | 38.70 | 37.90 | 38.65 | 00:00:00 | | 2002-08-22 | 72,000 | 38.63 | 39.35 | 38.48 | 39.01 | 00:00:00 | | 2002-08-23 | 107,500 | 39.01 | 39.25 | 38.30 | 38.57 | 00:00:00 | | 2002-08-26 | 132,600 | 38.58 | 40.00 | 38.58 | 40.00 | 00:00:00 | | 2002-08-27 | 247,500 | 40.00 | 40.32 | 39.35 | 39.35 | 00:00:00 | | 2002-08-28 | 92,600 | 38.65 | 38.75 | 37.68 | 37.97 | 00:00:00 | | 2002-08-29 | 61,000 | 37.94 | 37.94 | 37.39 | 37.80 | 00:00:00 | | 2002-08-30 | 94,600 | 37.70 | 37.73 | 37.00 | 37.00 | 00:00:00 | | 2002-09-03 | 103,800 | 37.10 | 37.14 | 36.40 | 36.55 | 00:00:00 | | 2002-09-04 | 89,700 | 36.55 | 37.11 | 35.94 | 37.06 | 00:00:00 | | 2002-09-05 | 72,200 | 37.03 | 37.35 | 36.35 | 36.35 | 00:00:00 | | 2002-09-06 | 104,600 | 36.50 | 37.25 | 36.36 | 37.25 | 00:00:00 | | 2002-09-09 | 85,300 | 37.35 | 37.35 | 36.40 | 37.01 | 00:00:00 | | 2002-09-10 | 101,600 | 36.90 | 36.95 | 36.10 | 36.38 | 00:00:00 | | 2002-09-11 | 57,800 | 36.33 | 36.49 | 36.01 | 36.07 | 00:00:00 | | 2002-09-12 | 82,500 | 35.97 | 36.00 | 35.25 | 35.40 | 00:00:00 | | 2002-09-13 | 96,800 | 35.25 | 36.35 | 35.10 | 36.35 | 00:00:00 | | 2002-09-16 | 75,500 | 36.25 | 36.26 | 35.64 | 36.15 | 00:00:00 | | 2002-09-17 | 77,100 | 36.28 | 36.30 | 35.11 | 35.11 | 00:00:00 | | 2002-09-18 | 69,800 | 35.07 | 36.50 | 34.91 | 36.16 | 00:00:00 | | 2002-09-19 | 102,200 | 36.25 | 36.25 | 35.43 | 35.43 | 00:00:00 | | 2002-09-20 | 189,900 | 35.68 | 35.68 | 34.63 | 35.19 | 00:00:00 | | 2002-09-23 | 111,500 | 35.19 | 35.49 | 34.51 | 34.80 | 00:00:00 | | 2002-09-24 | 138,700 | 34.60 | 35.00 | 34.36 | 34.78 | 00:00:00 | | 2002-09-25 | 160,800 | 34.90 | 35.55 | 34.48 | 34.92 | 00:00:00 | | 2002-09-26 | 117,800 | 35.03 | 36.05 | 35.00 | 36.05 | 00:00:00 | | 2002-09-27 | 110,300 | 36.02 | 36.15 | 34.98 | 34.99 | 00:00:00 | | 2002-09-30 | 102,800 | 34.95 | 35.73 | 34.63 | 35.44 | 00:00:00 | | 2002-10-01 | 116,000 | 35.60 | 35.93 | 34.95 | 35.90 | 00:00:00 | | 2002-10-02 | 237,200 | 36.15 | 37.15 | 36.00 | 36.50 | 00:00:00 | | 2002-10-03 | 137,400 | 36.48 | 37.22 | 36.46 | 36.75 | 00:00:00 | | 2002-10-04 | 139,100 | 36.80 | 36.80 | 35.48 | 35.48 | 00:00:00 | | 2002-10-07 | 152,100 | 35.70 | 36.29 | 35.52 | 35.66 | 00:00:00 | | 2002-10-08 | 209,000 | 35.82 | 36.00 | 34.00 | 35.15 | 00:00:00 | | 2002-10-09 | 178,100 | 34.95 | 35.20 | 33.06 | 33.07 | 00:00:00 | | 2002-10-10 | 182,000 | 33.02 | 35.60 | 32.64 | 35.37 | 00:00:00 | | 2002-10-11 | 122,400 | 35.60 | 35.92 | 34.95 | 35.78 | 00:00:00 | | 2002-10-14 | 167,900 | 35.38 | 36.27 | 35.25 | 36.27 | 00:00:00 | | 2002-10-15 | 118,800 | 36.35 | 36.97 | 36.35 | 36.70 | 00:00:00 | | 2002-10-16 | 141,800 | 36.67 | 36.71 | 35.22 | 35.54 | 00:00:00 | | 2002-10-17 | 149,400 | 35.77 | 36.60 | 35.70 | 36.55 | 00:00:00 | | 2002-10-18 | 95,100 | 36.55 | 37.00 | 36.01 | 36.77 | 00:00:00 | | 2002-10-21 | 141,600 | 36.65 | 38.06 | 36.51 | 37.95 | 00:00:00 | | 2002-10-22 | 147,800 | 37.93 | 38.46 | 37.02 | 37.15 | 00:00:00 | | 2002-10-23 | 114,800 | 37.12 | 37.93 | 37.06 | 37.50 | 00:00:00 | | 2002-10-24 | 170,700 | 37.60 | 38.05 | 37.19 | 37.45 | 00:00:00 | | 2002-10-25 | 102,500 | 37.52 | 38.45 | 37.44 | 38.45 | 00:00:00 | | 2002-10-28 | 93,300 | 38.50 | 39.00 | 38.20 | 38.24 | 00:00:00 | | 2002-10-29 | 171,700 | 38.20 | 38.20 | 37.39 | 37.76 | 00:00:00 | | 2002-10-30 | 260,400 | 37.90 | 39.03 | 37.85 | 38.68 | 00:00:00 | | 2002-10-31 | 147,200 | 38.73 | 39.05 | 38.50 | 38.69 | 00:00:00 | | 2002-11-01 | 106,600 | 38.65 | 39.12 | 38.33 | 38.92 | 00:00:00 | | 2002-11-04 | 172,300 | 39.00 | 39.50 | 38.84 | 39.00 | 00:00:00 | | 2002-11-05 | 69,900 | 38.95 | 38.99 | 38.53 | 38.99 | 00:00:00 | | 2002-11-06 | 109,100 | 39.16 | 39.78 | 39.01 | 39.24 | 00:00:00 | | 2002-11-07 | 167,100 | 38.80 | 38.80 | 37.40 | 37.90 | 00:00:00 | | 2002-11-08 | 103,300 | 37.89 | 38.09 | 37.00 | 37.29 | 00:00:00 | | 2002-11-11 | 123,000 | 37.00 | 37.05 | 36.50 | 36.94 | 00:00:00 | | 2002-11-12 | 125,800 | 37.04 | 37.40 | 36.33 | 36.64 | 00:00:00 | | 2002-11-13 | 130,100 | 36.60 | 37.00 | 36.27 | 36.68 | 00:00:00 | | 2002-11-14 | 83,400 | 36.93 | 37.36 | 36.86 | 37.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
