Integrys Energy Group Historical Stock Prices

TEG 
$71.91
*  
0.03
0.04%
Get TEG Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading TEG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.93  72.16  71.65  71.91 446,972
05/28/2015 71.79 72.38 71.79 71.94 518,978
05/27/2015 72.37 72.8 71.95 71.99 507,271
05/26/2015 73.2 73.25 72.57 72.93 242,846
05/22/2015 73.17 73.38 72.8 73.14 161,814
05/21/2015 73.67 73.78 73.18 73.52 214,514
05/20/2015 73.27 74.1 73.03 73.65 182,570
05/19/2015 72.31 73.36 72.09 73.23 334,648
05/18/2015 71.98 72.78 71.98 72.53 179,819
05/15/2015 71.71 72.42 71.56 72.23 216,013
05/14/2015 70.84 71.59 70.84 71.48 225,225
05/13/2015 71.53 71.89 70.35 70.59 182,623
05/12/2015 71.18 71.84 70.949 71.32 295,886
05/11/2015 71.94 72.5963 71.52 71.61 220,182
05/08/2015 72.83 73.33 71.92 72.08 269,743
05/07/2015 71.52 72.2 71.46 71.93 252,912
05/06/2015 71.56 72.34 70.74 71.33 588,052
05/05/2015 73.5 73.87 71.82 71.9 289,304
05/04/2015 73.59 74.5 73.45 74.02 290,522
05/01/2015 73.25 73.68 72.68 73.63 199,119
04/30/2015 73.31 73.68 72.12 73.1 391,369
04/29/2015 73.66 73.8 72.8 73.59 172,639
04/28/2015 73.44 74.24 73.14 74.14 222,173
04/27/2015 74.6 74.6 73.42 73.82 324,380
04/24/2015 73.83 74.97 73.58 74.45 208,993
04/23/2015 73.25 74 73.15 73.83 188,779
04/22/2015 73.11 73.46 72.5101 73.23 218,311
04/21/2015 73.49 73.99 72.68 73.05 224,439
04/20/2015 72.49 73.96 72.49 73.44 202,684
04/17/2015 71.86 72.83 71.83 72.28 182,352
04/16/2015 72.48 72.58 71.52 72.37 203,141
04/15/2015 72.38 73.28 72.38 72.67 302,805
04/14/2015 72.2 72.97 72.16 72.44 351,968
04/13/2015 72.5 72.97 72.1575 72.26 164,868
04/10/2015 71.89 72.92 71.75 72.71 207,866
04/09/2015 72.07 72.07 71.36 71.68 246,203
04/08/2015 72.26 72.41 71.71 72.07 463,789
04/07/2015 72.97 72.99 72.2 72.26 267,914
04/06/2015 72.68 73.63 72.68 73.03 231,303
04/02/2015 72.61 73.029 72.425 72.57 213,971
04/01/2015 71.97 72.8499 71.28 72.66 256,987
03/31/2015 71.81 73.12 71.74 72.02 385,788
03/30/2015 72.16 72.95 71.84 72.1 227,244
03/27/2015 71.76 72.68 71.7 71.95 280,285
03/26/2015 71.81 72.69 71.55 71.57 443,357
03/25/2015 73.02 73.6 72.13 72.13 304,884
03/24/2015 73.72 74.24 73.01 73.02 293,393
03/23/2015 74.43 74.69 73.97 74.01 382,740
03/20/2015 73.72 74.83 73.35 74.33 1,971,323
03/19/2015 73.6 74.54 73.31 73.67 364,528
03/18/2015 72.05 74.19 71.75 73.73 395,782
03/17/2015 72.55 73 71.97 72.04 291,306
03/16/2015 71.25 73.48 71.25 72.55 407,466
03/13/2015 71.35 71.42 70.34 71.23 339,100
03/12/2015 70.86 71.82 70.79 71.53 277,821
03/11/2015 71.31 71.82 70.49 70.58 377,143
03/10/2015 71.47 72.54 71.29 71.3 431,805
03/09/2015 71.38 72.01 71.29 71.83 332,822
03/06/2015 72.33 72.33 70.97 71.29 542,982
03/05/2015 72.47 73.6 72.44 73.43 371,218
03/04/2015 73.51 73.74 72.05 72.46 365,005
03/03/2015 73.27 74.16 72.45 73.9 535,226
03/02/2015 74.43 74.47 72.77 73.49 455,023
02/27/2015 74.56 75.06 74.28 74.73 309,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?