|
 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 | | 2003-10-29 | 105,000 | 43.20 | 43.50 | 43.10 | 43.48 | 00:00:00 | | 2003-10-30 | 136,600 | 43.42 | 43.94 | 43.40 | 43.87 | 00:00:00 | | 2003-10-31 | 276,100 | 43.95 | 44.52 | 43.94 | 44.33 | 00:00:00 | | 2003-11-03 | 86,700 | 44.40 | 44.95 | 44.40 | 44.79 | 00:00:00 | | 2003-11-04 | 112,300 | 44.65 | 44.79 | 44.02 | 44.05 | 00:00:00 | | 2003-11-05 | 102,100 | 44.06 | 44.46 | 43.85 | 44.46 | 00:00:00 | | 2003-11-06 | 143,600 | 44.36 | 44.86 | 44.26 | 44.86 | 00:00:00 | | 2003-11-07 | 97,500 | 44.86 | 45.00 | 44.62 | 45.00 | 00:00:00 | | 2003-11-10 | 153,300 | 44.88 | 45.13 | 44.77 | 45.03 | 00:00:00 | | 2003-11-11 | 92,800 | 44.95 | 45.15 | 44.90 | 45.14 | 00:00:00 | | 2003-11-12 | 137,400 | 45.16 | 45.27 | 45.07 | 45.25 | 00:00:00 | | 2003-11-13 | 424,000 | 45.15 | 45.31 | 44.28 | 44.67 | 00:00:00 | | 2003-11-14 | 274,000 | 44.75 | 44.84 | 44.06 | 44.15 | 00:00:00 | | 2003-11-17 | 410,000 | 44.20 | 44.39 | 43.66 | 43.89 | 00:00:00 | | 2003-11-18 | 291,000 | 43.85 | 43.85 | 43.19 | 43.43 | 00:00:00 | | 2003-11-19 | 414,400 | 43.30 | 43.93 | 43.28 | 43.92 | 00:00:00 | | 2003-11-20 | 1,510,200 | 43.80 | 44.39 | 43.60 | 44.31 | 00:00:00 | | 2003-11-21 | 298,100 | 44.25 | 44.29 | 44.00 | 44.20 | 00:00:00 | | 2003-11-24 | 258,500 | 44.25 | 45.00 | 44.21 | 45.00 | 00:00:00 | | 2003-11-25 | 142,200 | 44.85 | 44.85 | 44.42 | 44.48 | 00:00:00 | | 2003-11-26 | 152,400 | 44.48 | 44.48 | 44.18 | 44.39 | 00:00:00 | | 2003-11-28 | 108,900 | 44.48 | 44.50 | 44.30 | 44.30 | 00:00:00 | | 2003-12-01 | 162,000 | 44.15 | 44.31 | 43.96 | 44.25 | 00:00:00 | | 2003-12-02 | 178,100 | 44.25 | 44.25 | 44.15 | 44.18 | 00:00:00 | | 2003-12-03 | 270,100 | 44.18 | 44.20 | 43.90 | 43.95 | 00:00:00 | | 2003-12-04 | 191,400 | 43.94 | 44.33 | 43.87 | 44.28 | 00:00:00 | | 2003-12-05 | 95,200 | 44.42 | 44.74 | 44.23 | 44.53 | 00:00:00 | | 2003-12-08 | 161,500 | 44.63 | 45.11 | 44.60 | 45.11 | 00:00:00 | | 2003-12-09 | 94,100 | 45.05 | 45.10 | 44.69 | 44.79 | 00:00:00 | | 2003-12-10 | 75,400 | 44.85 | 44.95 | 44.49 | 44.73 | 00:00:00 | | 2003-12-11 | 83,100 | 44.70 | 44.90 | 44.59 | 44.74 | 00:00:00 | | 2003-12-12 | 59,400 | 44.99 | 44.99 | 44.49 | 44.85 | 00:00:00 | | 2003-12-15 | 137,700 | 45.00 | 45.28 | 44.75 | 44.90 | 00:00:00 | | 2003-12-16 | 86,800 | 44.98 | 45.13 | 44.85 | 44.99 | 00:00:00 | | 2003-12-17 | 72,800 | 45.10 | 45.22 | 44.75 | 44.99 | 00:00:00 | | 2003-12-18 | 136,100 | 44.92 | 45.52 | 44.75 | 45.21 | 00:00:00 | | 2003-12-19 | 102,400 | 45.40 | 45.47 | 45.10 | 45.15 | 00:00:00 | | 2003-12-22 | 106,800 | 45.25 | 45.63 | 45.20 | 45.62 | 00:00:00 | | 2003-12-23 | 74,000 | 45.82 | 45.82 | 45.45 | 45.75 | 00:00:00 | | 2003-12-24 | 55,200 | 45.95 | 46.02 | 45.87 | 46.01 | 00:00:00 | | 2003-12-26 | 31,200 | 45.91 | 46.27 | 45.82 | 45.82 | 00:00:00 | | 2003-12-29 | 127,400 | 46.02 | 46.53 | 46.02 | 46.41 | 00:00:00 | | 2003-12-30 | 92,300 | 46.50 | 46.80 | 46.47 | 46.77 | 00:00:00 | | 2003-12-31 | 85,700 | 46.70 | 46.76 | 46.23 | 46.23 | 00:00:00 | | 2004-01-02 | 80,400 | 46.35 | 46.74 | 46.35 | 46.53 | 00:00:00 | | 2004-01-05 | 74,900 | 46.51 | 46.71 | 45.80 | 46.28 | 00:00:00 | | 2004-01-06 | 129,400 | 46.40 | 46.40 | 45.59 | 45.62 | 00:00:00 | | 2004-01-07 | 136,300 | 45.72 | 45.79 | 45.48 | 45.79 | 00:00:00 | | 2004-01-08 | 99,800 | 45.92 | 45.92 | 45.55 | 45.70 | 00:00:00 | | 2004-01-09 | 96,300 | 45.55 | 45.85 | 45.41 | 45.41 | 00:00:00 | | 2004-01-12 | 77,300 | 45.41 | 45.42 | 45.10 | 45.37 | 00:00:00 | | 2004-01-13 | 69,200 | 45.37 | 45.43 | 44.99 | 44.99 | 00:00:00 | | 2004-01-14 | 87,300 | 45.10 | 45.79 | 45.09 | 45.42 | 00:00:00 | | 2004-01-15 | 84,700 | 45.67 | 45.70 | 45.38 | 45.49 | 00:00:00 | | 2004-01-16 | 68,000 | 45.35 | 45.42 | 45.06 | 45.34 | 00:00:00 | | 2004-01-20 | 120,600 | 45.35 | 45.52 | 45.05 | 45.07 | 00:00:00 | | 2004-01-21 | 80,100 | 45.20 | 45.51 | 45.13 | 45.38 | 00:00:00 | | 2004-01-22 | 116,800 | 45.26 | 46.03 | 45.21 | 45.75 | 00:00:00 | | 2004-01-23 | 70,700 | 45.85 | 46.10 | 45.84 | 46.04 | 00:00:00 | | 2004-01-26 | 126,200 | 46.14 | 46.15 | 45.71 | 45.74 | 00:00:00 | | 2004-01-27 | 73,600 | 45.70 | 45.91 | 45.65 | 45.72 | 00:00:00 | | 2004-01-28 | 152,500 | 45.82 | 46.29 | 45.80 | 45.84 | 00:00:00 | | 2004-01-29 | 285,300 | 45.60 | 47.15 | 45.60 | 47.10 | 00:00:00 | | 2004-01-30 | 465,700 | 47.10 | 48.12 | 47.10 | 48.01 | 00:00:00 | | 2004-02-02 | 226,400 | 48.05 | 48.93 | 47.80 | 48.01 | 00:00:00 | | 2004-02-03 | 221,500 | 48.00 | 48.15 | 47.66 | 47.89 | 00:00:00 | | 2004-02-04 | 237,300 | 47.80 | 47.82 | 47.41 | 47.67 | 00:00:00 | | 2004-02-05 | 157,700 | 47.60 | 47.98 | 47.22 | 47.35 | 00:00:00 | | 2004-02-06 | 148,800 | 47.55 | 47.75 | 47.34 | 47.75 | 00:00:00 | | 2004-02-09 | 89,200 | 47.75 | 47.75 | 47.36 | 47.59 | 00:00:00 | | 2004-02-10 | 93,800 | 47.55 | 47.85 | 47.49 | 47.76 | 00:00:00 | | 2004-02-11 | 130,900 | 47.70 | 47.90 | 47.55 | 47.76 | 00:00:00 | | 2004-02-12 | 95,500 | 47.86 | 47.96 | 47.70 | 47.84 | 00:00:00 | | 2004-02-13 | 115,700 | 47.80 | 48.00 | 47.80 | 48.00 | 00:00:00 | | 2004-02-17 | 150,600 | 48.00 | 48.09 | 47.89 | 48.09 | 00:00:00 | | 2004-02-18 | 253,900 | 47.99 | 48.25 | 47.98 | 48.11 | 00:00:00 | | 2004-02-19 | 140,600 | 48.06 | 48.70 | 48.06 | 48.45 | 00:00:00 | | 2004-02-20 | 127,000 | 48.50 | 48.50 | 48.05 | 48.07 | 00:00:00 | | 2004-02-23 | 106,200 | 48.17 | 48.30 | 48.02 | 48.10 | 00:00:00 | | 2004-02-24 | 105,200 | 48.00 | 48.23 | 47.73 | 47.86 | 00:00:00 | | 2004-02-25 | 177,600 | 47.20 | 47.45 | 47.20 | 47.31 | 00:00:00 | | 2004-02-26 | 140,000 | 47.45 | 47.45 | 46.99 | 47.25 | 00:00:00 | | 2004-02-27 | 333,800 | 47.20 | 47.56 | 47.05 | 47.55 | 00:00:00 | | 2004-03-01 | 103,900 | 47.60 | 48.25 | 47.55 | 48.13 | 00:00:00 | | 2004-03-02 | 88,200 | 48.18 | 48.46 | 48.09 | 48.17 | 00:00:00 | | 2004-03-03 | 88,300 | 48.17 | 48.50 | 47.89 | 48.37 | 00:00:00 | | 2004-03-04 | 56,800 | 48.35 | 48.61 | 48.29 | 48.47 | 00:00:00 | | 2004-03-05 | 70,600 | 48.47 | 48.93 | 48.45 | 48.86 | 00:00:00 | | 2004-03-08 | 70,700 | 48.80 | 48.90 | 48.47 | 48.50 | 00:00:00 | | 2004-03-09 | 81,700 | 48.60 | 48.60 | 48.14 | 48.20 | 00:00:00 | | 2004-03-10 | 84,700 | 48.35 | 48.35 | 47.40 | 47.52 | 00:00:00 | | 2004-03-11 | 92,800 | 47.53 | 47.53 | 47.12 | 47.35 | 00:00:00 | | 2004-03-12 | 166,400 | 47.35 | 47.77 | 46.87 | 47.70 | 00:00:00 | | 2004-03-15 | 121,400 | 47.75 | 47.95 | 47.50 | 47.80 | 00:00:00 | | 2004-03-16 | 100,300 | 47.80 | 47.98 | 47.61 | 47.65 | 00:00:00 | | 2004-03-17 | 166,800 | 46.65 | 48.05 | 46.65 | 47.90 | 00:00:00 | | 2004-03-18 | 98,400 | 48.00 | 48.07 | 47.40 | 47.64 | 00:00:00 | | 2004-03-19 | 101,300 | 47.89 | 47.92 | 47.47 | 47.64 | 00:00:00 | | 2004-03-22 | 102,100 | 47.80 | 47.80 | 46.85 | 46.90 | 00:00:00 | | 2004-03-23 | 78,400 | 46.90 | 47.07 | 46.75 | 46.80 | 00:00:00 | | 2004-03-24 | 90,100 | 46.95 | 47.20 | 46.49 | 46.72 | 00:00:00 | | 2004-03-25 | 107,700 | 46.80 | 47.26 | 46.78 | 47.21 | 00:00:00 | | 2004-03-26 | 82,900 | 47.30 | 47.41 | 47.18 | 47.29 | 00:00:00 | | 2004-03-29 | 111,200 | 47.30 | 47.64 | 47.23 | 47.64 | 00:00:00 | | 2004-03-30 | 88,000 | 47.60 | 48.18 | 47.56 | 48.18 | 00:00:00 | | 2004-03-31 | 93,800 | 48.02 | 48.09 | 47.76 | 47.80 | 00:00:00 | | 2004-04-01 | 133,600 | 47.90 | 48.50 | 47.90 | 48.50 | 00:00:00 | | 2004-04-02 | 87,500 | 48.68 | 48.70 | 48.20 | 48.32 | 00:00:00 | | 2004-04-05 | 91,000 | 48.32 | 48.32 | 48.01 | 48.24 | 00:00:00 | | 2004-04-06 | 68,900 | 48.25 | 48.25 | 47.87 | 47.99 | 00:00:00 | | 2004-04-07 | 67,100 | 47.98 | 48.14 | 47.85 | 47.90 | 00:00:00 | | 2004-04-08 | 45,800 | 47.91 | 47.95 | 47.70 | 47.73 | 00:00:00 | | 2004-04-12 | 107,300 | 47.83 | 47.95 | 46.81 | 46.98 | 00:00:00 | | 2004-04-13 | 133,100 | 47.00 | 47.10 | 45.51 | 45.80 | 00:00:00 | | 2004-04-14 | 159,300 | 45.82 | 45.90 | 45.40 | 45.52 | 00:00:00 | | 2004-04-15 | 148,900 | 45.74 | 46.35 | 45.74 | 46.34 | 00:00:00 | | 2004-04-16 | 69,900 | 46.24 | 46.50 | 46.09 | 46.49 | 00:00:00 | | 2004-04-19 | 79,300 | 46.45 | 46.57 | 45.90 | 46.35 | 00:00:00 | | 2004-04-20 | 183,500 | 46.25 | 46.89 | 46.25 | 46.49 | 00:00:00 | | 2004-04-21 | 117,600 | 46.48 | 46.80 | 46.10 | 46.52 | 00:00:00 | | 2004-04-22 | 171,000 | 46.45 | 46.70 | 46.13 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
