|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 58,100 | 25.06 | 25.25 | 24.62 | 24.75 | 00:00:00 | 2000-01-04 | 54,700 | 24.62 | 24.87 | 24.56 | 24.62 | 00:00:00 | 2000-01-05 | 68,300 | 24.81 | 25.75 | 24.69 | 25.69 | 00:00:00 | 2000-01-06 | 35,000 | 25.50 | 25.94 | 25.37 | 25.69 | 00:00:00 | 2000-01-07 | 37,800 | 25.81 | 26.12 | 25.50 | 26.00 | 00:00:00 | 2000-01-10 | 73,000 | 26.06 | 26.06 | 25.69 | 25.87 | 00:00:00 | 2000-01-11 | 56,300 | 25.94 | 25.94 | 25.69 | 25.75 | 00:00:00 | 2000-01-12 | 38,000 | 25.81 | 25.81 | 25.56 | 25.69 | 00:00:00 | 2000-01-13 | 31,600 | 25.75 | 26.00 | 25.75 | 25.81 | 00:00:00 | 2000-01-14 | 49,100 | 25.69 | 26.00 | 25.69 | 25.87 | 00:00:00 | 2000-01-18 | 45,500 | 25.62 | 25.81 | 25.12 | 25.31 | 00:00:00 | 2000-01-19 | 35,000 | 25.19 | 25.75 | 25.19 | 25.69 | 00:00:00 | 2000-01-20 | 37,200 | 25.69 | 25.81 | 25.37 | 25.81 | 00:00:00 | 2000-01-21 | 63,300 | 25.69 | 26.19 | 25.62 | 26.06 | 00:00:00 | 2000-01-24 | 115,800 | 25.94 | 26.69 | 25.87 | 26.25 | 00:00:00 | 2000-01-25 | 143,400 | 26.31 | 26.31 | 25.94 | 26.06 | 00:00:00 | 2000-01-26 | 80,900 | 26.25 | 26.44 | 26.00 | 26.12 | 00:00:00 | 2000-01-27 | 28,600 | 26.12 | 26.12 | 26.00 | 26.00 | 00:00:00 | 2000-01-28 | 34,200 | 26.06 | 26.06 | 25.56 | 25.62 | 00:00:00 | 2000-01-31 | 73,400 | 25.62 | 25.75 | 25.00 | 25.31 | 00:00:00 | 2000-02-01 | 45,000 | 25.31 | 25.50 | 25.00 | 25.50 | 00:00:00 | 2000-02-02 | 44,500 | 25.37 | 25.75 | 25.37 | 25.56 | 00:00:00 | 2000-02-03 | 90,500 | 25.62 | 25.94 | 25.62 | 25.94 | 00:00:00 | 2000-02-04 | 62,500 | 26.00 | 26.00 | 25.56 | 25.81 | 00:00:00 | 2000-02-07 | 54,400 | 25.75 | 25.94 | 25.62 | 25.62 | 00:00:00 | 2000-02-08 | 64,400 | 25.69 | 25.75 | 25.50 | 25.56 | 00:00:00 | 2000-02-09 | 44,800 | 25.69 | 25.69 | 25.44 | 25.44 | 00:00:00 | 2000-02-10 | 64,800 | 25.69 | 25.69 | 25.19 | 25.69 | 00:00:00 | 2000-02-11 | 47,300 | 25.50 | 25.62 | 25.19 | 25.19 | 00:00:00 | 2000-02-14 | 83,000 | 25.25 | 25.87 | 25.00 | 25.62 | 00:00:00 | 2000-02-15 | 55,300 | 25.62 | 25.69 | 25.31 | 25.50 | 00:00:00 | 2000-02-16 | 59,100 | 25.56 | 25.62 | 25.44 | 25.50 | 00:00:00 | 2000-02-17 | 55,800 | 25.56 | 25.56 | 25.19 | 25.25 | 00:00:00 | 2000-02-18 | 48,800 | 25.19 | 25.19 | 24.87 | 25.00 | 00:00:00 | 2000-02-22 | 95,200 | 24.94 | 25.12 | 24.62 | 25.00 | 00:00:00 | 2000-02-23 | 148,400 | 25.12 | 25.12 | 24.37 | 24.44 | 00:00:00 | 2000-02-24 | 294,800 | 24.69 | 24.81 | 24.06 | 24.12 | 00:00:00 | 2000-02-25 | 54,400 | 23.69 | 23.69 | 23.31 | 23.37 | 00:00:00 | 2000-02-28 | 94,400 | 23.37 | 23.50 | 22.62 | 23.50 | 00:00:00 | 2000-02-29 | 93,900 | 23.50 | 23.62 | 23.12 | 23.56 | 00:00:00 | 2000-03-01 | 56,900 | 23.56 | 23.56 | 23.44 | 23.44 | 00:00:00 | 2000-03-02 | 65,800 | 23.50 | 23.50 | 23.31 | 23.37 | 00:00:00 | 2000-03-03 | 42,800 | 23.44 | 23.50 | 23.19 | 23.19 | 00:00:00 | 2000-03-06 | 35,500 | 23.25 | 23.25 | 22.75 | 22.81 | 00:00:00 | 2000-03-07 | 49,400 | 22.94 | 23.00 | 22.75 | 22.87 | 00:00:00 | 2000-03-08 | 52,300 | 22.94 | 23.12 | 22.81 | 23.06 | 00:00:00 | 2000-03-09 | 71,700 | 23.00 | 23.37 | 23.00 | 23.37 | 00:00:00 | 2000-03-10 | 60,900 | 23.44 | 23.62 | 23.37 | 23.37 | 00:00:00 | 2000-03-13 | 63,900 | 23.44 | 23.44 | 23.06 | 23.19 | 00:00:00 | 2000-03-14 | 68,000 | 23.06 | 23.44 | 23.06 | 23.31 | 00:00:00 | 2000-03-15 | 96,300 | 23.37 | 24.50 | 23.31 | 24.37 | 00:00:00 | 2000-03-16 | 46,100 | 24.50 | 25.50 | 24.50 | 25.44 | 00:00:00 | 2000-03-17 | 76,900 | 25.31 | 25.87 | 25.31 | 25.75 | 00:00:00 | 2000-03-20 | 130,200 | 25.87 | 26.12 | 25.87 | 25.94 | 00:00:00 | 2000-03-21 | 54,700 | 26.00 | 26.00 | 25.75 | 25.94 | 00:00:00 | 2000-03-22 | 25,800 | 25.94 | 26.00 | 25.81 | 25.81 | 00:00:00 | 2000-03-23 | 40,600 | 25.94 | 25.94 | 25.69 | 25.75 | 00:00:00 | 2000-03-24 | 36,700 | 25.81 | 25.94 | 25.50 | 25.50 | 00:00:00 | 2000-03-27 | 36,400 | 25.56 | 26.06 | 25.56 | 25.94 | 00:00:00 | 2000-03-28 | 38,000 | 26.00 | 26.00 | 25.37 | 25.50 | 00:00:00 | 2000-03-29 | 42,000 | 25.56 | 25.94 | 25.25 | 25.62 | 00:00:00 | 2000-03-30 | 24,800 | 25.50 | 26.00 | 25.50 | 25.87 | 00:00:00 | 2000-03-31 | 38,400 | 25.81 | 26.00 | 25.75 | 25.94 | 00:00:00 | 2000-04-03 | 25,900 | 25.69 | 25.94 | 25.62 | 25.62 | 00:00:00 | 2000-04-04 | 45,600 | 25.62 | 26.00 | 25.25 | 26.00 | 00:00:00 | 2000-04-05 | 43,100 | 26.00 | 26.62 | 25.50 | 26.62 | 00:00:00 | 2000-04-06 | 35,300 | 26.56 | 26.62 | 26.25 | 26.50 | 00:00:00 | 2000-04-07 | 25,000 | 26.44 | 26.50 | 26.19 | 26.50 | 00:00:00 | 2000-04-10 | 24,200 | 26.75 | 26.87 | 26.31 | 26.56 | 00:00:00 | 2000-04-11 | 23,100 | 26.44 | 26.81 | 26.19 | 26.75 | 00:00:00 | 2000-04-12 | 32,700 | 26.56 | 27.37 | 26.56 | 26.87 | 00:00:00 | 2000-04-13 | 40,800 | 26.94 | 27.75 | 26.94 | 27.56 | 00:00:00 | 2000-04-14 | 63,000 | 27.31 | 27.94 | 27.00 | 27.00 | 00:00:00 | 2000-04-17 | 54,200 | 27.00 | 27.25 | 26.44 | 27.25 | 00:00:00 | 2000-04-18 | 80,000 | 27.12 | 27.37 | 26.87 | 27.25 | 00:00:00 | 2000-04-19 | 33,600 | 27.12 | 27.50 | 26.94 | 27.44 | 00:00:00 | 2000-04-20 | 35,200 | 27.44 | 28.00 | 27.37 | 27.56 | 00:00:00 | 2000-04-24 | 28,600 | 27.56 | 28.12 | 27.56 | 28.06 | 00:00:00 | 2000-04-25 | 43,400 | 28.12 | 28.94 | 28.06 | 28.94 | 00:00:00 | 2000-04-26 | 80,500 | 28.94 | 30.50 | 28.94 | 30.50 | 00:00:00 | 2000-04-27 | 84,800 | 30.37 | 30.94 | 30.00 | 30.31 | 00:00:00 | 2000-04-28 | 35,600 | 30.19 | 30.50 | 29.56 | 29.87 | 00:00:00 | 2000-05-01 | 43,000 | 30.12 | 30.37 | 29.75 | 29.94 | 00:00:00 | 2000-05-02 | 20,500 | 29.75 | 29.87 | 29.25 | 29.37 | 00:00:00 | 2000-05-03 | 43,900 | 29.44 | 29.44 | 28.50 | 28.81 | 00:00:00 | 2000-05-04 | 39,200 | 28.81 | 29.75 | 28.62 | 29.37 | 00:00:00 | 2000-05-05 | 101,700 | 29.44 | 29.50 | 29.19 | 29.31 | 00:00:00 | 2000-05-08 | 71,600 | 29.50 | 29.75 | 29.25 | 29.69 | 00:00:00 | 2000-05-09 | 22,500 | 29.50 | 29.62 | 29.37 | 29.44 | 00:00:00 | 2000-05-10 | 21,600 | 29.44 | 29.87 | 29.44 | 29.50 | 00:00:00 | 2000-05-11 | 33,800 | 29.69 | 30.19 | 29.62 | 30.00 | 00:00:00 | 2000-05-12 | 61,600 | 29.75 | 30.87 | 29.75 | 30.62 | 00:00:00 | 2000-05-15 | 29,800 | 30.62 | 31.00 | 30.50 | 30.94 | 00:00:00 | 2000-05-16 | 60,500 | 31.19 | 31.50 | 31.06 | 31.37 | 00:00:00 | 2000-05-17 | 64,700 | 31.37 | 31.44 | 30.25 | 30.31 | 00:00:00 | 2000-05-18 | 41,900 | 30.25 | 30.75 | 30.12 | 30.37 | 00:00:00 | 2000-05-19 | 24,500 | 30.37 | 30.44 | 30.00 | 30.25 | 00:00:00 | 2000-05-22 | 48,000 | 30.19 | 30.94 | 30.12 | 30.69 | 00:00:00 | 2000-05-23 | 24,100 | 30.69 | 30.69 | 30.37 | 30.37 | 00:00:00 | 2000-05-24 | 41,100 | 30.44 | 31.06 | 30.37 | 30.87 | 00:00:00 | 2000-05-25 | 60,800 | 31.00 | 31.62 | 30.56 | 31.56 | 00:00:00 | 2000-05-26 | 115,200 | 31.50 | 32.25 | 31.50 | 32.25 | 00:00:00 | 2000-05-30 | 125,600 | 32.25 | 32.25 | 31.25 | 31.69 | 00:00:00 | 2000-05-31 | 71,900 | 31.50 | 31.56 | 30.81 | 31.25 | 00:00:00 | 2000-06-01 | 40,600 | 31.31 | 31.31 | 31.00 | 31.12 | 00:00:00 | 2000-06-02 | 28,600 | 31.12 | 31.19 | 31.00 | 31.00 | 00:00:00 | 2000-06-05 | 30,300 | 31.12 | 31.25 | 30.25 | 30.25 | 00:00:00 | 2000-06-06 | 26,900 | 30.25 | 30.87 | 30.25 | 30.25 | 00:00:00 | 2000-06-07 | 16,700 | 30.25 | 30.62 | 30.19 | 30.62 | 00:00:00 | 2000-06-08 | 32,500 | 30.50 | 30.50 | 29.75 | 30.12 | 00:00:00 | 2000-06-09 | 31,700 | 30.50 | 31.19 | 30.37 | 30.94 | 00:00:00 | 2000-06-12 | 108,900 | 30.75 | 30.87 | 30.37 | 30.37 | 00:00:00 | 2000-06-13 | 37,800 | 30.37 | 31.25 | 30.37 | 31.25 | 00:00:00 | 2000-06-14 | 20,800 | 31.00 | 31.00 | 30.62 | 30.69 | 00:00:00 | 2000-06-15 | 43,800 | 30.75 | 31.25 | 30.37 | 31.25 | 00:00:00 | 2000-06-16 | 51,600 | 31.12 | 31.12 | 30.62 | 30.81 | 00:00:00 | 2000-06-19 | 26,100 | 31.00 | 31.12 | 30.50 | 30.69 | 00:00:00 | 2000-06-20 | 61,700 | 30.94 | 31.12 | 30.31 | 31.00 | 00:00:00 | 2000-06-21 | 23,900 | 31.12 | 31.12 | 30.87 | 31.06 | 00:00:00 | 2000-06-22 | 32,700 | 30.81 | 30.81 | 30.00 | 30.06 | 00:00:00 | 2000-06-23 | 50,500 | 29.87 | 30.62 | 29.87 | 30.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|