TEG Historical Prices | Integrys Energy Group, Inc. Com Stock

STI

1.77%

Integrys Energy Group, Inc. (TEG)

-NYSE

59.12 0.63(1.05%) 22:31 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	60.05	60.14	58.75	59.74	398,200	59.74
22 May 2013	61.81	62.19	60.34	60.49	493,900	60.49
21 May 2013	61.55	61.88	61.21	61.82	566,500	61.82
20 May 2013	61.47	61.57	61.07	61.57	422,800	61.57
17 May 2013	60.76	61.58	60.72	61.57	494,100	61.57
16 May 2013	61.07	61.23	60.61	60.76	227,900	60.76
15 May 2013	60.13	61.57	60.00	61.34	344,700	61.34
14 May 2013	59.58	60.34	59.53	60.29	378,200	60.29
13 May 2013	59.85	59.88	59.32	59.66	362,700	59.66
10 May 2013	59.83	60.12	59.61	59.84	437,600	59.84
9 May 2013	61.01	61.23	59.65	59.82	331,100	59.82
8 May 2013	61.43	61.85	60.66	60.92	294,400	60.92
7 May 2013	61.09	61.56	60.89	61.48	346,200	61.48
6 May 2013	61.71	61.71	60.49	61.07	438,300	61.07
3 May 2013	62.00	62.75	61.91	62.45	366,200	62.45
2 May 2013	61.28	61.99	61.00	61.84	349,600	61.84
1 May 2013	61.28	61.74	60.95	61.06	216,600	61.06
30 Apr 2013	61.22	61.58	61.01	61.56	260,100	61.56
29 Apr 2013	60.71	61.53	60.48	61.40	207,800	61.40
26 Apr 2013	60.84	61.07	60.46	60.57	235,900	60.57
25 Apr 2013	61.30	61.38	60.76	60.89	237,800	60.89
24 Apr 2013	60.80	61.40	60.45	61.06	226,500	61.06
23 Apr 2013	60.68	60.77	60.03	60.77	198,500	60.77
22 Apr 2013	60.47	60.75	59.90	60.47	172,400	60.47
19 Apr 2013	59.64	60.49	59.46	60.47	202,300	60.47
18 Apr 2013	59.57	59.83	59.22	59.46	207,400	59.46
17 Apr 2013	59.96	60.03	59.22	59.47	291,300	59.47
16 Apr 2013	59.50	60.28	58.95	60.24	289,500	60.24
15 Apr 2013	60.05	60.39	59.14	59.14	408,000	59.14
12 Apr 2013	60.19	60.49	60.00	60.45	233,400	60.45
11 Apr 2013	60.21	60.37	59.92	60.31	264,800	60.31
10 Apr 2013	59.55	60.30	59.38	60.22	437,700	60.22
9 Apr 2013	59.85	59.85	59.13	59.37	251,500	59.37
8 Apr 2013	59.38	59.83	58.97	59.83	202,600	59.83
5 Apr 2013	58.66	59.44	58.64	59.35	311,300	59.35
4 Apr 2013	58.50	59.13	58.42	59.09	260,200	59.09
3 Apr 2013	58.36	58.67	58.24	58.41	295,700	58.41
2 Apr 2013	58.39	58.67	58.17	58.33	286,900	58.33
1 Apr 2013	58.06	58.42	57.93	58.17	265,200	58.17
28 Mar 2013	57.40	58.27	57.20	58.16	439,800	58.16
27 Mar 2013	56.76	57.39	56.66	57.39	302,400	57.39
26 Mar 2013	56.74	57.00	56.60	56.96	259,600	56.96
25 Mar 2013	56.70	57.07	56.29	56.55	354,900	56.55
22 Mar 2013	56.67	56.89	56.46	56.70	255,000	56.70
21 Mar 2013	56.99	57.00	56.39	56.65	343,800	56.65
20 Mar 2013	56.47	57.23	56.21	57.14	479,100	57.14
19 Mar 2013	55.98	56.31	55.75	56.09	452,700	56.09
18 Mar 2013	55.56	55.99	55.55	55.82	376,700	55.82
15 Mar 2013	56.25	56.25	55.75	55.99	737,100	55.99
14 Mar 2013	56.23	56.40	55.99	56.31	452,400	56.31
13 Mar 2013	56.07	56.32	55.75	56.28	309,500	56.28
12 Mar 2013	56.29	56.33	55.75	56.06	247,100	56.06
11 Mar 2013	56.07	56.36	55.94	56.34	211,400	56.34
8 Mar 2013	56.04	56.25	55.78	56.20	322,900	56.20
7 Mar 2013	56.47	56.71	56.05	56.09	300,700	56.09
6 Mar 2013	57.00	57.55	56.44	56.58	510,100	56.58
5 Mar 2013	56.50	57.25	56.48	57.13	438,200	57.13
4 Mar 2013	55.90	56.49	55.74	56.30	403,300	56.30
1 Mar 2013	56.13	56.19	52.55	56.10	655,700	56.10
28 Feb 2013	56.39	57.05	56.38	56.57	391,500	56.57
27 Feb 2013	55.62	56.53	55.62	56.38	334,700	56.38
26 Feb 2013	55.76	56.06	55.35	55.67	313,800	55.67
Feb 26, 2013	0.68 Dividend
25 Feb 2013	56.73	57.27	55.90	55.91	435,500	55.23
22 Feb 2013	56.46	56.81	56.34	56.64	246,200	55.95
21 Feb 2013	56.38	56.47	55.89	56.35	380,900	55.66
20 Feb 2013	56.54	57.01	56.41	56.47	268,000	55.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TEG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Integrys Energy Group, Inc. (TEG)