Time Sensitive News for Traders

TEG - Integrys Energy Group

Historical Data for Integrys Energy Group Inc. (TEG) 
$ 44.47      3.83 (+9.42%) Volume: 1.6 m 4:06 PM EST Nov 21, 2008
After Hours:  $ 41.495   -2.975 (-6.69%) Volume: 15.57 k 5:35 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 41.00 44.48 40.78 44.47 1,595,649 3.83  9.42%
11/20/08 42.89 42.89 40.10 40.64 1,624,412 -1.78 -4.20%
11/19/08 43.73 44.68 42.25 42.42 889,022 -1.55 -3.53%
11/18/08 43.32 44.50 42.26 43.97 1,093,870 1.10  2.57%
11/17/08 42.90 43.87 42.00 42.87 995,390 -0.51 -1.18%
11/14/08 42.99 45.12 41.26 43.38 1,406,367 -2.41 -5.26%
11/13/08 42.98 46.02 42.70 45.79 1,364,065 3.08  7.21%
11/12/08 42.48 43.53 42.13 42.71 879,663 -0.68 -1.57%
11/11/08 43.78 44.13 42.39 43.39 808,518 -1.06 -2.38%
11/10/08 45.01 45.25 43.51 44.45 615,135 -0.43 -0.96%
11/7/08 44.02 44.88 43.38 44.88 695,462 1.26  2.89%
11/6/08 44.57 46.00 42.29 43.62 1,584,979 -4.30 -8.97%
11/5/08 48.36 49.02 47.78 47.92 447,491 -0.96 -1.96%
11/4/08 49.64 50.28 48.04 48.88 413,221 0.24  0.49%
11/3/08 47.93 48.87 47.26 48.64 452,753 0.97  2.03%
10/31/08 46.48 48.64 46.12 47.67 795,238 0.93  1.99%
10/30/08 46.04 46.99 44.88 46.74 699,088 1.66  3.68%
10/29/08 47.02 47.10 45.08 45.08 593,213 -2.29 -4.83%
10/28/08 43.60 47.37 41.63 47.37 1,153,849 4.87  11.46%
10/27/08 43.24 43.82 42.49 42.50 712,566 -1.62 -3.67%
10/24/08 42.48 45.17 41.98 44.12 898,162 -0.91 -2.02%
10/23/08 42.51 45.98 42.36 45.03 1,073,903 2.10  4.89%
10/22/08 44.54 44.54 41.54 42.93 765,288 -1.90 -4.24%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE