|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 112,800 | 40.19 | 40.25 | 40.02 | 40.08 | 00:00:00 | | 2003-05-12 | 91,900 | 40.15 | 40.32 | 40.00 | 40.06 | 00:00:00 | | 2003-05-13 | 160,500 | 39.85 | 39.98 | 39.70 | 39.90 | 00:00:00 | | 2003-05-14 | 103,800 | 40.15 | 40.15 | 39.84 | 39.90 | 00:00:00 | | 2003-05-15 | 179,600 | 40.00 | 40.21 | 39.85 | 40.15 | 00:00:00 | | 2003-05-16 | 220,900 | 40.00 | 41.00 | 39.98 | 40.64 | 00:00:00 | | 2003-05-19 | 164,200 | 40.64 | 40.85 | 40.29 | 40.30 | 00:00:00 | | 2003-05-20 | 152,900 | 40.40 | 40.67 | 40.23 | 40.59 | 00:00:00 | | 2003-05-21 | 97,400 | 40.75 | 41.00 | 40.46 | 40.99 | 00:00:00 | | 2003-05-22 | 154,100 | 41.00 | 41.50 | 40.87 | 41.44 | 00:00:00 | | 2003-05-23 | 183,700 | 41.50 | 43.47 | 41.44 | 43.38 | 00:00:00 | | 2003-05-27 | 653,600 | 43.20 | 44.28 | 42.22 | 44.07 | 00:00:00 | | 2003-05-28 | 128,800 | 43.50 | 43.50 | 43.10 | 43.30 | 00:00:00 | | 2003-05-29 | 196,500 | 43.34 | 43.42 | 42.01 | 42.15 | 00:00:00 | | 2003-05-30 | 159,100 | 42.40 | 43.22 | 42.40 | 42.98 | 00:00:00 | | 2003-06-02 | 135,600 | 42.98 | 43.29 | 42.86 | 43.25 | 00:00:00 | | 2003-06-03 | 96,000 | 43.15 | 43.30 | 42.91 | 43.13 | 00:00:00 | | 2003-06-04 | 103,700 | 43.18 | 43.58 | 43.10 | 43.58 | 00:00:00 | | 2003-06-05 | 209,700 | 44.00 | 44.00 | 43.50 | 43.62 | 00:00:00 | | 2003-06-06 | 126,500 | 44.00 | 44.00 | 43.13 | 43.14 | 00:00:00 | | 2003-06-09 | 120,900 | 43.38 | 43.38 | 42.91 | 42.95 | 00:00:00 | | 2003-06-10 | 96,500 | 43.00 | 43.25 | 42.75 | 43.09 | 00:00:00 | | 2003-06-11 | 195,500 | 43.25 | 43.34 | 42.54 | 42.81 | 00:00:00 | | 2003-06-12 | 150,200 | 43.06 | 43.38 | 42.86 | 43.29 | 00:00:00 | | 2003-06-13 | 144,800 | 43.49 | 43.59 | 42.55 | 42.58 | 00:00:00 | | 2003-06-16 | 116,200 | 42.90 | 43.44 | 42.82 | 43.19 | 00:00:00 | | 2003-06-17 | 142,100 | 43.70 | 43.70 | 42.94 | 43.23 | 00:00:00 | | 2003-06-18 | 62,100 | 43.25 | 43.49 | 43.15 | 43.40 | 00:00:00 | | 2003-06-19 | 122,300 | 43.72 | 43.72 | 43.05 | 43.09 | 00:00:00 | | 2003-06-20 | 155,400 | 43.50 | 43.50 | 42.96 | 43.08 | 00:00:00 | | 2003-06-23 | 124,900 | 43.33 | 43.40 | 42.63 | 42.68 | 00:00:00 | | 2003-06-24 | 498,200 | 42.78 | 42.95 | 40.90 | 40.97 | 00:00:00 | | 2003-06-25 | 332,700 | 41.40 | 41.60 | 41.17 | 41.35 | 00:00:00 | | 2003-06-26 | 213,400 | 41.90 | 41.95 | 41.36 | 41.48 | 00:00:00 | | 2003-06-27 | 381,700 | 41.73 | 41.75 | 40.40 | 40.61 | 00:00:00 | | 2003-06-30 | 755,600 | 40.60 | 40.60 | 39.92 | 40.20 | 00:00:00 | | 2003-07-01 | 342,100 | 40.20 | 40.91 | 40.01 | 40.36 | 00:00:00 | | 2003-07-02 | 280,100 | 40.72 | 40.73 | 40.50 | 40.65 | 00:00:00 | | 2003-07-03 | 129,200 | 40.67 | 40.71 | 40.45 | 40.56 | 00:00:00 | | 2003-07-07 | 198,800 | 40.90 | 40.90 | 40.20 | 40.26 | 00:00:00 | | 2003-07-08 | 185,600 | 40.66 | 40.89 | 40.36 | 40.52 | 00:00:00 | | 2003-07-09 | 254,700 | 40.77 | 41.25 | 40.50 | 40.94 | 00:00:00 | | 2003-07-10 | 205,900 | 40.94 | 41.00 | 40.40 | 40.48 | 00:00:00 | | 2003-07-11 | 163,300 | 40.80 | 41.07 | 40.70 | 40.92 | 00:00:00 | | 2003-07-14 | 165,800 | 41.30 | 41.37 | 41.03 | 41.12 | 00:00:00 | | 2003-07-15 | 176,900 | 41.15 | 41.27 | 40.54 | 40.55 | 00:00:00 | | 2003-07-16 | 267,300 | 40.83 | 40.83 | 40.27 | 40.58 | 00:00:00 | | 2003-07-17 | 206,200 | 40.59 | 40.80 | 40.39 | 40.54 | 00:00:00 | | 2003-07-18 | 79,000 | 40.79 | 40.80 | 40.62 | 40.71 | 00:00:00 | | 2003-07-21 | 118,800 | 40.95 | 41.00 | 40.33 | 40.50 | 00:00:00 | | 2003-07-22 | 115,900 | 40.75 | 40.75 | 40.30 | 40.42 | 00:00:00 | | 2003-07-23 | 139,300 | 40.72 | 40.72 | 40.04 | 40.08 | 00:00:00 | | 2003-07-24 | 390,200 | 40.20 | 40.44 | 39.71 | 40.06 | 00:00:00 | | 2003-07-25 | 125,800 | 40.06 | 40.35 | 40.00 | 40.04 | 00:00:00 | | 2003-07-28 | 140,600 | 40.01 | 40.04 | 39.76 | 39.81 | 00:00:00 | | 2003-07-29 | 118,000 | 40.00 | 40.19 | 39.51 | 39.57 | 00:00:00 | | 2003-07-30 | 246,400 | 39.32 | 40.25 | 39.32 | 40.24 | 00:00:00 | | 2003-07-31 | 144,300 | 40.24 | 40.30 | 39.66 | 39.81 | 00:00:00 | | 2003-08-01 | 116,500 | 39.81 | 39.88 | 39.21 | 39.53 | 00:00:00 | | 2003-08-04 | 290,200 | 39.00 | 39.35 | 38.28 | 38.95 | 00:00:00 | | 2003-08-05 | 132,700 | 39.40 | 39.40 | 38.55 | 38.57 | 00:00:00 | | 2003-08-06 | 132,100 | 38.67 | 39.08 | 38.51 | 38.71 | 00:00:00 | | 2003-08-07 | 86,900 | 38.62 | 38.70 | 38.38 | 38.55 | 00:00:00 | | 2003-08-08 | 70,700 | 38.80 | 38.86 | 38.50 | 38.75 | 00:00:00 | | 2003-08-11 | 120,200 | 38.85 | 39.13 | 38.64 | 38.75 | 00:00:00 | | 2003-08-12 | 149,100 | 38.80 | 39.15 | 38.80 | 39.08 | 00:00:00 | | 2003-08-13 | 223,700 | 39.10 | 39.50 | 38.87 | 38.89 | 00:00:00 | | 2003-08-14 | 83,600 | 39.00 | 39.17 | 38.90 | 39.00 | 00:00:00 | | 2003-08-15 | 63,000 | 39.10 | 39.17 | 38.96 | 39.00 | 00:00:00 | | 2003-08-18 | 74,000 | 39.00 | 39.12 | 38.72 | 38.72 | 00:00:00 | | 2003-08-19 | 140,900 | 38.85 | 38.92 | 38.55 | 38.70 | 00:00:00 | | 2003-08-20 | 168,700 | 38.74 | 38.97 | 38.74 | 38.79 | 00:00:00 | | 2003-08-21 | 167,000 | 38.96 | 39.58 | 38.85 | 39.25 | 00:00:00 | | 2003-08-22 | 84,200 | 39.45 | 39.45 | 38.99 | 39.00 | 00:00:00 | | 2003-08-25 | 67,000 | 39.10 | 39.40 | 39.10 | 39.29 | 00:00:00 | | 2003-08-26 | 124,200 | 39.40 | 39.65 | 39.28 | 39.50 | 00:00:00 | | 2003-08-27 | 103,500 | 38.95 | 39.03 | 38.71 | 38.81 | 00:00:00 | | 2003-08-28 | 77,200 | 38.90 | 39.10 | 38.75 | 38.99 | 00:00:00 | | 2003-08-29 | 85,500 | 38.90 | 38.92 | 38.69 | 38.82 | 00:00:00 | | 2003-09-02 | 131,100 | 38.92 | 39.04 | 38.74 | 39.03 | 00:00:00 | | 2003-09-03 | 171,400 | 39.15 | 39.30 | 39.06 | 39.28 | 00:00:00 | | 2003-09-04 | 104,300 | 39.40 | 39.68 | 39.02 | 39.62 | 00:00:00 | | 2003-09-05 | 72,000 | 39.42 | 39.71 | 39.42 | 39.50 | 00:00:00 | | 2003-09-08 | 134,200 | 39.32 | 40.07 | 39.31 | 40.00 | 00:00:00 | | 2003-09-09 | 72,900 | 39.90 | 40.00 | 39.76 | 39.95 | 00:00:00 | | 2003-09-10 | 71,700 | 39.82 | 39.95 | 39.73 | 39.95 | 00:00:00 | | 2003-09-11 | 73,500 | 39.90 | 40.01 | 39.80 | 40.01 | 00:00:00 | | 2003-09-12 | 62,800 | 40.01 | 40.23 | 39.77 | 40.23 | 00:00:00 | | 2003-09-15 | 107,400 | 40.23 | 40.50 | 40.00 | 40.20 | 00:00:00 | | 2003-09-16 | 64,000 | 40.35 | 40.48 | 40.13 | 40.42 | 00:00:00 | | 2003-09-17 | 93,700 | 40.49 | 40.63 | 40.39 | 40.60 | 00:00:00 | | 2003-09-18 | 67,300 | 40.60 | 41.00 | 40.47 | 40.89 | 00:00:00 | | 2003-09-19 | 101,700 | 40.95 | 40.95 | 40.71 | 40.72 | 00:00:00 | | 2003-09-22 | 95,700 | 40.82 | 40.82 | 40.53 | 40.58 | 00:00:00 | | 2003-09-23 | 69,800 | 40.70 | 40.89 | 40.60 | 40.70 | 00:00:00 | | 2003-09-24 | 124,600 | 40.76 | 41.00 | 40.63 | 40.73 | 00:00:00 | | 2003-09-25 | 91,300 | 40.63 | 41.00 | 40.63 | 40.72 | 00:00:00 | | 2003-09-26 | 88,200 | 40.70 | 41.34 | 40.45 | 41.12 | 00:00:00 | | 2003-09-29 | 153,600 | 41.01 | 41.60 | 41.01 | 41.60 | 00:00:00 | | 2003-09-30 | 158,100 | 41.60 | 41.60 | 41.17 | 41.20 | 00:00:00 | | 2003-10-01 | 139,600 | 41.20 | 41.30 | 40.94 | 41.19 | 00:00:00 | | 2003-10-02 | 76,800 | 41.29 | 41.75 | 41.13 | 41.56 | 00:00:00 | | 2003-10-03 | 46,300 | 41.66 | 41.85 | 41.54 | 41.74 | 00:00:00 | | 2003-10-06 | 77,200 | 41.74 | 42.00 | 41.62 | 42.00 | 00:00:00 | | 2003-10-07 | 73,400 | 41.95 | 42.00 | 41.68 | 42.00 | 00:00:00 | | 2003-10-08 | 104,000 | 41.98 | 42.07 | 41.62 | 41.73 | 00:00:00 | | 2003-10-09 | 63,500 | 41.78 | 41.99 | 41.54 | 41.82 | 00:00:00 | | 2003-10-10 | 72,100 | 41.82 | 41.82 | 41.34 | 41.75 | 00:00:00 | | 2003-10-13 | 83,900 | 41.80 | 41.94 | 41.60 | 41.63 | 00:00:00 | | 2003-10-14 | 49,600 | 41.68 | 41.84 | 41.59 | 41.84 | 00:00:00 | | 2003-10-15 | 68,800 | 41.92 | 41.96 | 41.40 | 41.56 | 00:00:00 | | 2003-10-16 | 89,700 | 41.64 | 41.74 | 41.43 | 41.58 | 00:00:00 | | 2003-10-17 | 114,800 | 41.65 | 41.65 | 41.18 | 41.38 | 00:00:00 | | 2003-10-20 | 77,700 | 41.40 | 41.64 | 41.28 | 41.38 | 00:00:00 | | 2003-10-21 | 41,200 | 41.40 | 41.70 | 41.38 | 41.70 | 00:00:00 | | 2003-10-22 | 136,700 | 41.70 | 42.21 | 41.65 | 42.16 | 00:00:00 | | 2003-10-23 | 157,300 | 42.10 | 42.20 | 41.91 | 41.95 | 00:00:00 | | 2003-10-24 | 141,300 | 41.95 | 42.67 | 41.95 | 42.47 | 00:00:00 | | 2003-10-27 | 80,100 | 42.52 | 42.98 | 42.52 | 42.88 | 00:00:00 | | 2003-10-28 | 175,400 | 42.95 | 43.25 | 42.85 | 43.19 | 00:00:00 | | 2003-10-29 | 105,000 | 43.20 | 43.50 | 43.10 | 43.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
