Integrys Energy Group (TEG)

53.65 -0.45  -0.83%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Integrys Energy Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 53.51 54.53 53.51 54.10 657982
May 30, 2012 54.07 54.42 53.44 53.47 356618
May 29, 2012 54.55 54.55 53.83 54.27 521935
May 25, 2012 54.98 55.04 54.45 54.73 515776
May 24, 2012 54.29 54.91 54.21 54.76 420400
May 23, 2012 54.16 54.51 53.84 54.28 832019
May 22, 2012 53.85 54.39 53.75 54.29 489595
May 21, 2012 53.20 53.66 52.83 53.65 463560
May 18, 2012 53.28 53.66 53.01 53.21 411200
May 17, 2012 53.85 53.93 53.21 53.28 464026
May 16, 2012 53.80 53.99 53.49 53.75 357511
May 15, 2012 54.08 54.11 53.51 53.71 464181
May 14, 2012 53.58 54.07 53.30 53.89 314323
May 11, 2012 53.93 54.44 53.83 53.94 492467
May 10, 2012 53.73 54.25 53.66 54.18 484280
May 9, 2012 53.20 53.48 52.88 53.41 677407
May 8, 2012 53.04 53.64 53.04 53.58 473222
May 7, 2012 53.34 53.43 53.00 53.29 446590
May 4, 2012 53.62 53.97 53.45 53.60 582019
May 3, 2012 54.30 54.90 53.60 53.74 632804
May 2, 2012 54.62 54.71 54.15 54.44 492512
May 1, 2012 54.54 55.15 54.42 54.92 441457
April 30, 2012 54.44 54.70 54.13 54.64 424584
April 27, 2012 54.33 54.53 54.15 54.42 331990
April 26, 2012 53.84 54.32 53.73 54.22 354921
April 25, 2012 53.77 54.09 53.60 53.87 497441
April 24, 2012 52.92 53.55 52.85 53.49 564093
April 23, 2012 52.90 53.05 52.71 52.99 427978
April 20, 2012 52.56 53.31 52.52 53.20 617371
April 19, 2012 52.47 52.77 52.13 52.44 426640
April 18, 2012 52.55 52.76 52.37 52.47 297800
April 17, 2012 52.45 52.88 52.03 52.78 452961
April 16, 2012 51.93 52.43 51.89 52.21 453225
April 13, 2012 51.77 52.42 51.60 51.75 694831
April 12, 2012 51.32 51.89 51.06 51.76 614956
April 11, 2012 51.70 51.74 51.02 51.22 546774
April 10, 2012 52.01 52.06 50.89 51.31 584652
April 9, 2012 51.70 52.28 51.70 52.07 599969
April 5, 2012 52.75 52.82 52.01 52.22 494676
April 4, 2012 52.98 53.12 52.76 52.91 327803
April 3, 2012 53.33 53.46 52.87 53.33 424347
April 2, 2012 53.01 53.65 52.79 53.41 451834
March 30, 2012 53.05 53.24 52.83 52.99 440377
March 29, 2012 52.70 52.90 52.25 52.85 293753
March 28, 2012 53.32 53.40 52.58 52.90 279695
March 27, 2012 53.05 53.47 52.94 53.28 392533
March 26, 2012 53.08 53.35 52.82 53.06 144652
March 23, 2012 52.64 52.81 52.46 52.70 249148
March 22, 2012 52.57 52.88 52.40 52.60 388127
March 21, 2012 53.16 53.35 52.86 52.90 104621
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TEG News

Jim Simons' 10 Favorite High-Dividend Stock Picks $COP $EXC $ISIL $LLY $LO $NYX $POM $RAI $TEG $WR http://stks.co/3grQ
about 26 days ago by Dividendinvestor
$TEG forms bullish "Upside Breakout" chart pattern. http://stks.co/3cGC
about 31 days ago by RecogniaEvents
Safest S&P 500 High Yield Dividend Stocks + http://stks.co/3Upb + $PBCT $PPL $MO $POM $ETR $VZ $EXC $RAI $AEE $T $FTR $CTL $WIN $TEG $HCN
about 38 days ago by DividendYield
Best Yielding Stocks On The S&P 500 + http://stks.co/3DFY + $FTR $WIN $PBI $RRD $CTL $SVU $POM $T $HCN $RAI $EXC $MO $VZ $PPL $TEG $HCP $TE
about 59 days ago by DividendYield
$TEG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/34NZ
about 67 days ago by MarketBrief
The Cheapest High Yield Stocks On The S&P 500 + http://stks.co/2uqr + $PBI $RRD $POM $T $SVU $MO $RAI$EXC$GCI $TEG $PPL $VZ
about 76 days ago by DividendYield
HIGH $CALL VOLU $TEG 10304% $CVH 5406% $TK 4150% $AF 2793% $SPLS 1123% $RKT 991% $NXY 847% $SFI 721% $GFI 681% $MAS 609%
about 78 days ago by livevol_pro
HIGH $CALL VOLU $TEG 10298% $CVH 5339% $TK 4110% $AF 1172% $RKT 945% $SFI 708% $GFI 677% $MAS 578% $STJ 489% $BTU 463%
about 78 days ago by livevol_pro
Gas Utes industry grp making new 52 highs $NGG $SRE $TEG $TRP
about 80 days ago by ajb_2010
Listen to $TEG earnings conference call - live at 09:00 AM, ondemand after - http://stks.co/2btg
about 93 days ago by earningscast
$$ $SPY 3DayCharts: Good: $EP $MA $SYK $FLIR $BSX Bad: $NEM $GIS $TEG $SAI $HPQ $STUDY
about 95 days ago by stockspot
$TEG http://stks.co/2MQU Nice looking pattern here over that desc trendline -- one to watch
about 111 days ago by Exit_16W
The Best Yielding Gas Utilities + http://stks.co/28ME + $NRGY $APU $NGG $TEG $AGL $ATO $TRP $WGL $PNY $SRE $OKE $NFG $EQT $SUG
about 126 days ago by DividendYield
$TEG http://stks.co/25kx TEG 4 day swing trade long; +2.67%
about 128 days ago by ScholzCapital
Breaking thru TL here. 100d/200d crashing together. Critical moment, battle stations. $TEG http://chart.ly/t363ry8
about 131 days ago by 1nvestor
Trading down to 200d: $DOV $WSH $LO $RGLD $TEG $RBN $OPTR
about 131 days ago by TheEquitiesRoom
$$ $SPY 3DayCharts: Good: $PGR $HOT $XOM $KIM $BRK.B Bad: $LO $PPL $NRG $TEG $JCI $STUDY
about 133 days ago by stockspot
$$ $SPY 3DayCharts: Good: $CRM $CAT $TEL $MKC $TXN Bad: $COG $EQT $DTV $COST $TEG $STUDY
about 143 days ago by stockspot
Tue Jan 10 Close; Rating = -1 | XLK No Leader and Examples of Thumps http://stks.co/1rgM $STUDY $SPY $XLK $SO $PEG $TEG
about 143 days ago by stockspot
$TEG Insider Sale: $1.5M of stock sold by Lawrence Borgard (Pres & Coo - Utilities, Subs) on December 7, 2011 http://stks.co/1VkZ
about 172 days ago by MarketBrief
$TEG Insider Sale: $1.5M of stock sold by Lawrence Borgard (Pres & Coo - Utilities, Subs) on December 7, 2011 http://stks.co/1UQH
about 173 days ago by MarketBrief
$TEG Insider Sale: $1.5M of stock sold by Lawrence Borgard (Pres & Coo - Utilities, Subs) on December 7, 2011 http://stks.co/1TXA
about 175 days ago by MarketBrief
Weekly. On B/O watch over 54 - let it setup first. $TEG http://chart.ly/63i43m5
about 201 days ago by 1nvestor
$TEG filed latest Quarterly Report http://stks.co/w7K
about 212 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
TEG 53.65 -0.45 -0.83% 4.235B
TEF 11.17 +0.10 +0.90% 51.85B
SILC 13.80 -0.17 -1.22% 96.81M
SIL 18.40 +0.68 +3.85%
SIJ 39.15 +2.06 +5.55%
SIHI 0.2801 +0.01 +3.74% 9.034M
SIGI 16.58 -0.32 -1.89% 925.11M
SIGA 2.50 +0.19 +8.23% 119.29M
SIG 42.59 -1.07 -2.45% 3.806B
SIFY 2.08 -0.05 -2.35% 82.86M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close