| INTEGRYS ENERGY GROUP, Inc. Add to My Watchlist | (NYSE: TEG) |
| INTEGRYS ENERG | 41.10 | +0.27 (+0.66%) | 526,916 |
| Historical Data for TEG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 41.22 | 41.76 | 40.96 | 526,916 | 41.10 | +0.27 +0.66% |
| 02/08/10 | 41.22 | 41.38 | 40.76 | 512,458 | 40.83 | -0.45 -1.09% |
| 02/05/10 | 41.70 | 41.70 | 40.73 | 889,263 | 41.28 | -0.49 -1.17% |
| 02/04/10 | 42.31 | 42.38 | 41.72 | 664,878 | 41.77 | -0.82 -1.93% |
| 02/03/10 | 42.51 | 42.71 | 42.10 | 602,192 | 42.59 | -0.04 -0.09% |
| 02/02/10 | 42.17 | 42.65 | 41.74 | 775,159 | 42.63 | +0.46 +1.09% |
| 02/01/10 | 41.90 | 42.23 | 41.50 | 336,044 | 42.17 | +0.32 +0.76% |
| 01/29/10 | 42.19 | 42.70 | 41.79 | 759,754 | 41.85 | -0.30 -0.71% |
| 01/28/10 | 42.63 | 42.75 | 42.03 | 482,253 | 42.15 | -0.56 -1.31% |
| 01/27/10 | 42.53 | 42.73 | 41.96 | 497,375 | 42.71 | +0.16 +0.38% |
| 01/26/10 | 42.30 | 42.75 | 41.99 | 532,194 | 42.55 | +0.14 +0.33% |
| 01/25/10 | 42.12 | 42.46 | 41.70 | 591,118 | 42.41 | +0.74 +1.78% |
| 01/22/10 | 42.94 | 42.94 | 41.60 | 858,496 | 41.67 | -1.12 -2.62% |
| 01/21/10 | 42.46 | 43.34 | 41.76 | 1,423,072 | 42.79 | +0.17 +0.40% |
| 01/20/10 | 41.59 | 42.71 | 41.33 | 1,169,885 | 42.62 | +0.90 +2.16% |
| 01/19/10 | 41.40 | 41.82 | 41.35 | 437,040 | 41.72 | +0.25 +0.60% |
| 01/18/10 | 41.47 | 41.47 | 41.47 | 0 | 41.47 | 0.00 0.00% |
| 01/15/10 | 41.70 | 41.78 | 41.04 | 359,789 | 41.47 | -0.40 -0.96% |
| 01/14/10 | 41.43 | 42.00 | 41.36 | 423,083 | 41.87 | +0.24 +0.58% |
| 01/13/10 | 41.25 | 41.76 | 40.83 | 555,352 | 41.63 | +0.33 +0.80% |
| 01/12/10 | 41.29 | 41.84 | 41.15 | 446,978 | 41.30 | -0.08 -0.19% |
| 01/11/10 | 40.99 | 41.45 | 40.91 | 570,706 | 41.38 | +0.49 +1.20% |
| 01/08/10 | 41.11 | 41.15 | 40.68 | 717,942 | 40.89 | -0.28 -0.68% |
| 01/07/10 | 41.70 | 41.78 | 41.05 | 693,603 | 41.17 | -0.65 -1.55% |
| 01/06/10 | 41.50 | 42.01 | 41.50 | 420,330 | 41.82 | +0.27 +0.65% |
| 01/05/10 | 42.15 | 42.33 | 41.39 | 667,955 | 41.55 | -0.72 -1.70% |
| 01/04/10 | 42.19 | 42.91 | 42.16 | 639,853 | 42.27 | +0.28 +0.67% |
| 01/01/10 | 41.99 | 41.99 | 41.99 | 0 | 41.99 | 0.00 0.00% |
| 12/31/09 | 42.66 | 42.79 | 41.97 | 270,850 | 41.99 | -0.72 -1.69% |
| 12/30/09 | 42.62 | 42.85 | 42.50 | 253,392 | 42.71 | +0.06 +0.14% |
| 12/29/09 | 42.61 | 42.99 | 42.57 | 372,895 | 42.65 | -0.16 -0.37% |
| 12/28/09 | 42.42 | 42.81 | 42.37 | 385,688 | 42.81 | +0.34 +0.80% |
| 12/25/09 | 42.09 | 42.50 | 42.08 | 88,238 | 42.47 | 0.00 0.00% |
| 12/24/09 | 42.09 | 42.50 | 42.08 | 88,238 | 42.47 | +0.29 +0.69% |
| 12/23/09 | 42.43 | 42.48 | 42.09 | 334,433 | 42.18 | -0.04 -0.09% |
| 12/22/09 | 42.68 | 42.85 | 42.12 | 435,368 | 42.22 | -0.35 -0.82% |
| 12/21/09 | 42.20 | 42.86 | 41.84 | 759,026 | 42.57 | +0.52 +1.24% |
| 12/18/09 | 42.08 | 42.38 | 41.64 | 808,981 | 42.05 | -0.02 -0.05% |
| 12/17/09 | 42.26 | 42.37 | 41.80 | 469,072 | 42.07 | -0.31 -0.73% |
| 12/16/09 | 42.42 | 42.86 | 42.31 | 561,471 | 42.38 | -0.07 -0.16% |
| 12/15/09 | 42.57 | 42.57 | 41.89 | 579,381 | 42.45 | -0.27 -0.63% |
| 12/14/09 | 42.68 | 42.78 | 42.44 | 605,915 | 42.72 | +0.26 +0.61% |
| 12/11/09 | 41.78 | 42.49 | 41.65 | 563,953 | 42.46 | +0.76 +1.82% |
| 12/10/09 | 41.51 | 41.94 | 41.33 | 422,206 | 41.70 | +0.23 +0.55% |
| 12/09/09 | 41.31 | 41.47 | 41.08 | 1,118,847 | 41.47 | +0.15 +0.36% |
| 12/08/09 | 41.56 | 41.56 | 40.83 | 711,414 | 41.32 | -0.23 -0.55% |
| 12/07/09 | 41.01 | 41.77 | 41.01 | 702,272 | 41.55 | +0.51 +1.24% |
| 12/04/09 | 41.51 | 41.71 | 40.32 | 1,952,255 | 41.04 | -0.23 -0.56% |
| 12/03/09 | 40.76 | 41.73 | 40.76 | 717,838 | 41.27 | +0.50 +1.23% |
| 12/02/09 | 39.67 | 40.87 | 39.56 | 788,263 | 40.77 | +1.20 +3.03% |
| \/ Download Data To Spreadsheet | ||||||
