|
 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 | | 2002-11-14 | 83,400 | 36.93 | 37.36 | 36.86 | 37.24 | 00:00:00 | | 2002-11-15 | 150,500 | 37.21 | 37.77 | 37.15 | 37.75 | 00:00:00 | | 2002-11-18 | 136,800 | 37.85 | 37.97 | 37.26 | 37.48 | 00:00:00 | | 2002-11-19 | 94,200 | 37.00 | 37.68 | 36.97 | 37.53 | 00:00:00 | | 2002-11-20 | 124,100 | 37.28 | 37.60 | 37.05 | 37.25 | 00:00:00 | | 2002-11-21 | 134,800 | 37.40 | 37.85 | 37.33 | 37.85 | 00:00:00 | | 2002-11-22 | 68,900 | 37.85 | 39.10 | 37.63 | 39.03 | 00:00:00 | | 2002-11-25 | 432,800 | 39.03 | 39.22 | 38.05 | 38.66 | 00:00:00 | | 2002-11-26 | 122,200 | 38.00 | 38.00 | 37.06 | 37.06 | 00:00:00 | | 2002-11-27 | 137,100 | 37.05 | 37.38 | 36.89 | 37.24 | 00:00:00 | | 2002-11-29 | 35,900 | 37.30 | 37.35 | 36.75 | 36.88 | 00:00:00 | | 2002-12-02 | 117,900 | 36.90 | 37.22 | 36.40 | 36.66 | 00:00:00 | | 2002-12-03 | 97,600 | 36.56 | 37.55 | 36.42 | 37.20 | 00:00:00 | | 2002-12-04 | 75,500 | 37.10 | 37.46 | 36.51 | 36.65 | 00:00:00 | | 2002-12-05 | 66,800 | 37.00 | 37.07 | 36.50 | 36.70 | 00:00:00 | | 2002-12-06 | 92,700 | 36.50 | 36.98 | 36.50 | 36.60 | 00:00:00 | | 2002-12-09 | 129,100 | 36.50 | 36.95 | 36.36 | 36.75 | 00:00:00 | | 2002-12-10 | 92,100 | 37.20 | 37.20 | 36.70 | 37.00 | 00:00:00 | | 2002-12-11 | 88,900 | 37.05 | 37.80 | 36.73 | 37.79 | 00:00:00 | | 2002-12-12 | 74,000 | 38.04 | 38.04 | 37.55 | 37.96 | 00:00:00 | | 2002-12-13 | 71,500 | 37.90 | 38.62 | 37.80 | 38.29 | 00:00:00 | | 2002-12-16 | 75,700 | 38.39 | 38.70 | 38.22 | 38.68 | 00:00:00 | | 2002-12-17 | 120,100 | 38.75 | 38.99 | 38.60 | 38.85 | 00:00:00 | | 2002-12-18 | 68,000 | 38.85 | 38.95 | 38.44 | 38.65 | 00:00:00 | | 2002-12-19 | 97,000 | 38.66 | 38.88 | 38.44 | 38.85 | 00:00:00 | | 2002-12-20 | 121,800 | 39.00 | 39.50 | 38.95 | 39.50 | 00:00:00 | | 2002-12-23 | 166,600 | 39.50 | 39.59 | 39.11 | 39.50 | 00:00:00 | | 2002-12-24 | 24,000 | 39.48 | 39.56 | 39.35 | 39.39 | 00:00:00 | | 2002-12-26 | 57,100 | 39.50 | 39.95 | 39.35 | 39.41 | 00:00:00 | | 2002-12-27 | 66,800 | 39.30 | 39.42 | 38.45 | 38.48 | 00:00:00 | | 2002-12-30 | 65,800 | 38.58 | 39.07 | 38.44 | 38.83 | 00:00:00 | | 2002-12-31 | 101,000 | 38.93 | 39.28 | 38.45 | 38.82 | 00:00:00 | | 2003-01-02 | 76,100 | 38.75 | 39.39 | 38.65 | 39.32 | 00:00:00 | | 2003-01-03 | 78,100 | 39.35 | 39.80 | 39.26 | 39.54 | 00:00:00 | | 2003-01-06 | 213,400 | 39.79 | 41.18 | 39.79 | 40.97 | 00:00:00 | | 2003-01-07 | 187,700 | 40.97 | 40.97 | 40.12 | 40.51 | 00:00:00 | | 2003-01-08 | 81,300 | 40.51 | 41.08 | 40.32 | 40.65 | 00:00:00 | | 2003-01-09 | 166,700 | 40.70 | 41.15 | 39.99 | 40.06 | 00:00:00 | | 2003-01-10 | 147,700 | 40.16 | 40.22 | 39.86 | 40.11 | 00:00:00 | | 2003-01-13 | 152,600 | 40.45 | 40.54 | 39.63 | 39.75 | 00:00:00 | | 2003-01-14 | 73,000 | 39.80 | 39.95 | 39.60 | 39.81 | 00:00:00 | | 2003-01-15 | 166,800 | 39.95 | 40.13 | 39.35 | 39.35 | 00:00:00 | | 2003-01-16 | 65,900 | 39.50 | 39.78 | 39.00 | 39.03 | 00:00:00 | | 2003-01-17 | 119,200 | 39.03 | 39.15 | 38.20 | 38.65 | 00:00:00 | | 2003-01-21 | 89,000 | 39.20 | 39.20 | 38.60 | 38.61 | 00:00:00 | | 2003-01-22 | 113,900 | 38.80 | 38.80 | 38.16 | 38.26 | 00:00:00 | | 2003-01-23 | 106,500 | 38.51 | 39.32 | 38.45 | 38.97 | 00:00:00 | | 2003-01-24 | 144,400 | 38.68 | 38.68 | 38.07 | 38.10 | 00:00:00 | | 2003-01-27 | 135,000 | 37.90 | 38.30 | 37.47 | 37.50 | 00:00:00 | | 2003-01-28 | 112,900 | 37.50 | 38.38 | 37.50 | 38.22 | 00:00:00 | | 2003-01-29 | 155,800 | 38.29 | 38.60 | 37.45 | 37.82 | 00:00:00 | | 2003-01-30 | 150,200 | 37.86 | 38.20 | 37.40 | 37.47 | 00:00:00 | | 2003-01-31 | 290,700 | 37.90 | 38.73 | 37.75 | 38.07 | 00:00:00 | | 2003-02-03 | 140,200 | 38.32 | 39.20 | 38.32 | 38.84 | 00:00:00 | | 2003-02-04 | 217,200 | 38.90 | 39.77 | 38.86 | 39.38 | 00:00:00 | | 2003-02-05 | 138,700 | 39.58 | 39.68 | 38.75 | 38.81 | 00:00:00 | | 2003-02-06 | 186,900 | 38.90 | 39.39 | 38.50 | 38.52 | 00:00:00 | | 2003-02-07 | 131,500 | 38.77 | 38.99 | 37.88 | 37.90 | 00:00:00 | | 2003-02-10 | 154,100 | 38.10 | 38.30 | 38.01 | 38.25 | 00:00:00 | | 2003-02-11 | 112,500 | 38.27 | 38.40 | 37.42 | 37.66 | 00:00:00 | | 2003-02-12 | 153,500 | 37.66 | 37.99 | 36.98 | 37.12 | 00:00:00 | | 2003-02-13 | 206,700 | 37.32 | 38.02 | 36.80 | 38.02 | 00:00:00 | | 2003-02-14 | 123,300 | 38.02 | 38.44 | 37.89 | 38.05 | 00:00:00 | | 2003-02-18 | 115,200 | 38.20 | 38.98 | 38.20 | 38.85 | 00:00:00 | | 2003-02-19 | 128,000 | 38.85 | 39.11 | 38.50 | 38.78 | 00:00:00 | | 2003-02-20 | 79,800 | 38.90 | 39.25 | 38.81 | 39.04 | 00:00:00 | | 2003-02-21 | 165,700 | 39.17 | 39.75 | 39.00 | 39.25 | 00:00:00 | | 2003-02-24 | 116,700 | 39.40 | 39.40 | 38.77 | 38.77 | 00:00:00 | | 2003-02-25 | 1,185,100 | 38.66 | 39.01 | 38.39 | 39.00 | 00:00:00 | | 2003-02-26 | 117,000 | 38.63 | 38.63 | 37.71 | 37.85 | 00:00:00 | | 2003-02-27 | 159,500 | 38.00 | 38.37 | 37.90 | 38.29 | 00:00:00 | | 2003-02-28 | 131,800 | 38.40 | 38.44 | 37.75 | 37.83 | 00:00:00 | | 2003-03-03 | 153,200 | 38.05 | 38.50 | 37.96 | 38.05 | 00:00:00 | | 2003-03-04 | 140,900 | 38.05 | 38.55 | 38.00 | 38.29 | 00:00:00 | | 2003-03-05 | 166,200 | 38.30 | 38.77 | 38.06 | 38.73 | 00:00:00 | | 2003-03-06 | 85,700 | 38.73 | 38.90 | 38.37 | 38.74 | 00:00:00 | | 2003-03-07 | 196,200 | 38.32 | 39.40 | 38.32 | 39.06 | 00:00:00 | | 2003-03-10 | 140,700 | 39.01 | 39.23 | 38.63 | 39.11 | 00:00:00 | | 2003-03-11 | 166,800 | 39.10 | 39.48 | 38.20 | 38.40 | 00:00:00 | | 2003-03-12 | 95,100 | 38.40 | 38.80 | 38.24 | 38.55 | 00:00:00 | | 2003-03-13 | 99,100 | 38.95 | 39.07 | 38.33 | 39.07 | 00:00:00 | | 2003-03-14 | 99,400 | 39.10 | 39.15 | 38.74 | 38.84 | 00:00:00 | | 2003-03-17 | 140,600 | 38.94 | 39.13 | 38.69 | 39.13 | 00:00:00 | | 2003-03-18 | 184,400 | 39.38 | 39.75 | 39.02 | 39.56 | 00:00:00 | | 2003-03-19 | 119,400 | 39.79 | 39.79 | 39.35 | 39.50 | 00:00:00 | | 2003-03-20 | 156,100 | 39.60 | 39.62 | 39.18 | 39.39 | 00:00:00 | | 2003-03-21 | 187,100 | 39.64 | 39.95 | 39.50 | 39.89 | 00:00:00 | | 2003-03-24 | 121,700 | 39.71 | 39.71 | 39.15 | 39.28 | 00:00:00 | | 2003-03-25 | 99,900 | 39.40 | 39.83 | 39.38 | 39.70 | 00:00:00 | | 2003-03-26 | 113,400 | 39.73 | 39.73 | 39.20 | 39.29 | 00:00:00 | | 2003-03-27 | 117,000 | 39.11 | 39.41 | 38.95 | 39.00 | 00:00:00 | | 2003-03-28 | 131,400 | 39.00 | 39.60 | 39.00 | 39.60 | 00:00:00 | | 2003-03-31 | 230,800 | 39.35 | 40.50 | 38.90 | 40.00 | 00:00:00 | | 2003-04-01 | 225,400 | 40.00 | 40.75 | 39.94 | 40.49 | 00:00:00 | | 2003-04-02 | 111,500 | 40.75 | 40.79 | 40.16 | 40.30 | 00:00:00 | | 2003-04-03 | 68,300 | 40.50 | 40.50 | 39.97 | 40.01 | 00:00:00 | | 2003-04-04 | 85,900 | 40.21 | 40.64 | 40.18 | 40.53 | 00:00:00 | | 2003-04-07 | 120,700 | 40.60 | 41.30 | 40.09 | 40.09 | 00:00:00 | | 2003-04-08 | 136,100 | 40.29 | 40.78 | 40.20 | 40.52 | 00:00:00 | | 2003-04-09 | 101,600 | 40.72 | 41.10 | 40.20 | 40.38 | 00:00:00 | | 2003-04-10 | 76,600 | 40.60 | 40.75 | 40.35 | 40.65 | 00:00:00 | | 2003-04-11 | 90,400 | 40.85 | 41.01 | 40.10 | 40.14 | 00:00:00 | | 2003-04-14 | 78,500 | 40.24 | 40.59 | 40.15 | 40.43 | 00:00:00 | | 2003-04-15 | 87,900 | 40.46 | 40.62 | 40.25 | 40.55 | 00:00:00 | | 2003-04-16 | 204,900 | 40.65 | 40.70 | 40.07 | 40.20 | 00:00:00 | | 2003-04-17 | 105,800 | 40.35 | 40.51 | 40.19 | 40.44 | 00:00:00 | | 2003-04-21 | 158,800 | 40.69 | 40.89 | 40.42 | 40.81 | 00:00:00 | | 2003-04-22 | 94,500 | 40.65 | 41.19 | 40.59 | 41.00 | 00:00:00 | | 2003-04-23 | 73,000 | 41.00 | 41.10 | 40.71 | 41.06 | 00:00:00 | | 2003-04-24 | 226,600 | 41.08 | 41.47 | 40.51 | 40.51 | 00:00:00 | | 2003-04-25 | 354,100 | 40.35 | 40.40 | 39.80 | 40.21 | 00:00:00 | | 2003-04-28 | 124,100 | 40.31 | 40.50 | 40.10 | 40.17 | 00:00:00 | | 2003-04-29 | 98,200 | 40.20 | 40.40 | 40.01 | 40.18 | 00:00:00 | | 2003-04-30 | 106,800 | 40.18 | 40.48 | 40.01 | 40.30 | 00:00:00 | | 2003-05-01 | 94,900 | 40.20 | 40.21 | 39.53 | 39.69 | 00:00:00 | | 2003-05-02 | 106,600 | 39.75 | 40.19 | 39.66 | 39.96 | 00:00:00 | | 2003-05-05 | 113,300 | 39.86 | 40.00 | 39.60 | 39.99 | 00:00:00 | | 2003-05-06 | 107,300 | 39.85 | 40.00 | 39.66 | 39.84 | 00:00:00 | | 2003-05-07 | 124,100 | 39.85 | 40.00 | 39.71 | 39.80 | 00:00:00 | | 2003-05-08 | 118,900 | 39.82 | 40.22 | 39.74 | 40.01 | 00:00:00 | | 2003-05-09 | 112,800 | 40.19 | 40.25 | 40.02 | 40.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
