TEG: Historical Prices for INTEGRYS ENERGY GRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.09	38.39	38.05	38.15	645,200	38.15
19-Nov-09	38.55	38.71	38.11	38.38	545,400	38.38
18-Nov-09	38.63	38.96	38.48	38.63	502,600	38.63
17-Nov-09	38.69	38.73	38.40	38.72	495,700	38.72
16-Nov-09	38.53	38.85	38.35	38.74	459,400	38.74
13-Nov-09	37.94	38.34	37.74	38.31	714,800	38.31
12-Nov-09	37.51	38.78	37.46	37.92	723,500	37.92
11-Nov-09	37.71	38.09	37.46	38.04	656,500	38.04
10-Nov-09	36.92	37.68	36.89	37.60	650,000	37.60
9-Nov-09	36.00	37.00	35.93	37.00	853,700	37.00
6-Nov-09	35.37	36.03	35.37	35.75	681,400	35.75
5-Nov-09	35.45	35.63	35.23	35.60	652,100	35.60
4-Nov-09	34.86	35.43	34.77	34.90	501,100	34.90
3-Nov-09	34.23	34.77	34.20	34.67	477,900	34.67
2-Nov-09	34.78	35.04	34.22	34.48	617,200	34.48
30-Oct-09	34.95	35.43	34.47	34.60	1,068,200	34.60
29-Oct-09	34.54	35.07	34.23	34.98	694,300	34.98
28-Oct-09	34.58	34.78	34.21	34.28	744,900	34.28
27-Oct-09	34.69	35.25	34.55	34.59	602,400	34.59
26-Oct-09	35.30	35.79	34.59	34.67	490,900	34.67
23-Oct-09	35.79	35.87	35.03	35.22	516,200	35.22
22-Oct-09	35.46	35.78	35.21	35.77	617,500	35.77
21-Oct-09	35.57	35.94	35.37	35.39	563,000	35.39
20-Oct-09	36.15	36.15	35.30	35.50	1,096,300	35.50
19-Oct-09	35.56	36.25	35.45	36.06	640,800	36.06
16-Oct-09	35.00	35.62	34.97	35.41	657,600	35.41
15-Oct-09	35.13	35.25	34.70	35.12	881,600	35.12
14-Oct-09	35.50	35.88	34.84	35.17	843,400	35.17
13-Oct-09	35.66	36.01	35.18	35.38	921,300	35.38
12-Oct-09	35.91	36.10	35.43	35.71	769,800	35.71
9-Oct-09	35.94	36.29	35.91	36.29	269,000	36.29
8-Oct-09	35.90	36.28	35.83	35.94	430,400	35.94
7-Oct-09	35.76	36.02	35.65	35.85	260,000	35.85
6-Oct-09	35.62	35.96	35.60	35.90	461,900	35.90
5-Oct-09	35.13	35.58	34.75	35.58	599,000	35.58
2-Oct-09	35.50	35.57	34.97	34.97	453,900	34.97
1-Oct-09	35.98	36.12	35.59	35.60	506,500	35.60
30-Sep-09	36.24	36.25	35.70	35.89	499,400	35.89
29-Sep-09	36.00	36.31	35.89	36.31	635,400	36.31
28-Sep-09	35.69	36.10	35.67	35.93	469,400	35.93
25-Sep-09	35.79	36.07	35.60	35.65	421,500	35.65
24-Sep-09	36.15	36.49	35.82	35.96	361,800	35.96
23-Sep-09	36.37	36.75	36.09	36.16	447,500	36.16
22-Sep-09	36.06	36.31	36.04	36.13	361,000	36.13
21-Sep-09	35.58	36.27	35.50	35.84	759,000	35.84
18-Sep-09	35.87	35.87	35.58	35.68	629,700	35.68
17-Sep-09	35.88	35.88	35.58	35.71	439,800	35.71
16-Sep-09	35.23	35.97	35.02	35.87	736,200	35.87
15-Sep-09	35.00	35.40	34.83	35.33	367,100	35.33
14-Sep-09	34.50	34.99	34.45	34.99	429,600	34.99
11-Sep-09	34.67	34.96	34.49	34.59	466,400	34.59
10-Sep-09	34.14	34.66	33.98	34.64	576,800	34.64
9-Sep-09	33.87	34.41	33.82	34.21	526,900	34.21
8-Sep-09	34.28	34.28	33.72	33.80	716,900	33.80
4-Sep-09	33.71	33.93	33.46	33.90	377,300	33.90
3-Sep-09	33.78	33.94	33.43	33.83	454,400	33.83
2-Sep-09	33.78	34.05	33.61	33.73	440,800	33.73
1-Sep-09	34.31	34.73	33.79	33.97	608,300	33.97
31-Aug-09	34.30	34.60	34.20	34.33	395,000	34.33
28-Aug-09	34.65	34.77	34.20	34.55	711,100	34.55
27-Aug-09	34.86	35.24	34.24	34.53	668,800	34.53
27-Aug-09	$ 0.68 Dividend
26-Aug-09	35.77	35.89	35.32	35.55	536,900	34.87
25-Aug-09	36.04	36.20	35.64	35.68	580,100	35.00
24-Aug-09	35.51	36.06	35.50	35.86	522,400	35.17
21-Aug-09	34.75	35.50	34.57	35.46	543,900	34.78
20-Aug-09	33.97	34.66	33.97	34.62	307,300	33.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions