Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisconsin Energy Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.94 49.26 48.56 48.94 1,050,786 +0.04(+0.08%)
Jan 28, 2010 49.14 49.19 48.52 48.90 980,883 -0.05(-0.10%)
Jan 27, 2010 49.00 49.27 48.21 48.95 924,957 -0.05(-0.10%)
Jan 26, 2010 49.10 49.33 48.84 49.00 780,261 -0.32(-0.65%)
Jan 25, 2010 49.27 49.52 48.80 49.32 687,372 +0.30(+0.61%)
Jan 22, 2010 50.07 50.09 48.98 49.02 1,121,299 -1.15(-2.29%)
Jan 21, 2010 50.41 50.89 49.89 50.17 1,024,075 -0.36(-0.71%)
Jan 20, 2010 50.46 50.53 50.01 50.53 703,347 -0.18(-0.35%)
Jan 19, 2010 50.16 50.73 50.01 50.71 577,925 +0.43(+0.86%)
Jan 15, 2010 50.28 50.28 50.28 0 -0.24(-0.48%)
Jan 14, 2010 50.64 50.64 50.25 50.52 469,485 -0.12(-0.24%)
Jan 13, 2010 50.36 50.78 50.15 50.64 594,653 +0.34(+0.68%)
Jan 12, 2010 50.35 50.79 50.13 50.30 822,994 -0.21(-0.42%)
Jan 11, 2010 49.96 50.62 49.96 50.51 738,020 +0.74(+1.49%)
Jan 08, 2010 49.33 49.88 49.17 49.77 646,147 +0.29(+0.59%)
Jan 07, 2010 49.61 49.61 49.12 49.48 877,806 -0.10(-0.20%)
Jan 06, 2010 49.11 49.79 49.01 49.58 967,156 +0.50(+1.02%)
Jan 05, 2010 49.73 50.00 48.97 49.08 812,958 -0.65(-1.31%)
Jan 04, 2010 50.05 50.15 49.53 49.73 770,857 -0.10(-0.20%)
Dec 31, 2009 49.83 49.83 49.83 0 -0.59(-1.17%)
Dec 30, 2009 50.06 50.62 50.06 50.42 718,405 +0.15(+0.30%)
Dec 29, 2009 49.93 50.40 49.92 50.27 745,009 +0.33(+0.66%)
Dec 28, 2009 49.91 50.00 49.77 49.94 531,429 -0.03(-0.06%)
Dec 24, 2009 49.61 49.97 49.59 49.97 287,342 +0.47(+0.95%)
Dec 23, 2009 49.11 49.58 48.59 49.50 1,135,367 +0.50(+1.02%)
Dec 22, 2009 48.86 49.31 48.71 49.00 924,153 +0.14(+0.29%)
Dec 21, 2009 48.61 49.24 48.59 48.86 831,229 +0.28(+0.58%)
Dec 18, 2009 48.20 48.62 48.10 48.58 1,141,828 +0.61(+1.27%)
Dec 17, 2009 47.77 48.10 47.52 47.97 786,976 -0.03(-0.06%)
Dec 16, 2009 47.99 48.20 47.72 48.00 895,431 +0.13(+0.27%)
Dec 15, 2009 48.20 48.20 47.74 47.87 856,658 -0.43(-0.89%)
Dec 14, 2009 48.40 48.44 48.11 48.30 984,989 +0.07(+0.15%)
Dec 11, 2009 47.49 48.32 47.41 48.23 1,872,447 +1.23(+2.62%)
Dec 10, 2009 46.77 47.06 46.46 47.00 802,069 +0.59(+1.27%)
Dec 09, 2009 46.36 46.44 45.95 46.41 528,638 +0.13(+0.28%)
Dec 08, 2009 46.39 46.54 45.87 46.28 473,068 -0.20(-0.43%)
Dec 07, 2009 46.29 46.79 46.26 46.48 524,985 +0.17(+0.37%)
Dec 04, 2009 46.49 46.72 45.78 46.31 744,782 +0.18(+0.39%)
Dec 03, 2009 46.20 46.50 46.05 46.13 617,402 -0.03(-0.06%)
Dec 02, 2009 45.85 46.20 45.68 46.16 902,504 +0.36(+0.79%)
Dec 01, 2009 45.28 45.86 45.28 45.80 809,198 +0.70(+1.55%)
Nov 30, 2009 45.06 45.36 44.83 45.10 890,427 +0.08(+0.18%)
Nov 27, 2009 45.02 45.46 44.73 45.02 308,753 -0.62(-1.36%)
Nov 25, 2009 45.62 45.81 45.44 45.64 830,348 +0.06(+0.13%)
Nov 24, 2009 45.65 45.75 45.43 45.58 439,001 -0.12(-0.26%)
Nov 23, 2009 45.28 45.89 45.12 45.70 533,027 +0.60(+1.33%)
Nov 20, 2009 44.22 45.14 44.22 45.10 1,151,388 +0.66(+1.49%)
Nov 19, 2009 44.61 44.83 44.20 44.44 548,803 -0.32(-0.71%)
Nov 18, 2009 44.71 45.12 44.69 44.76 463,442 -0.08(-0.18%)
Nov 17, 2009 45.03 45.28 44.81 44.84 743,311 -0.07(-0.16%)
Nov 16, 2009 44.97 45.32 44.75 44.91 1,469,405 +0.41(+0.92%)
Nov 13, 2009 44.29 44.61 44.22 44.50 1,240,344 +0.05(+0.11%)
Nov 12, 2009 44.97 45.45 44.32 44.45 1,107,232 -0.70(-1.55%)
Nov 11, 2009 45.41 45.46 44.95 45.15 350,091 -0.08(-0.18%)
Nov 10, 2009 44.97 45.46 44.90 45.23 515,786 +0.00(+0.00%)
Nov 09, 2009 44.75 45.25 44.41 45.23 949,420 +0.62(+1.39%)
Nov 06, 2009 44.49 44.83 44.34 44.61 459,180 +0.18(+0.41%)
Nov 05, 2009 43.97 44.71 43.95 44.43 700,044 +0.64(+1.46%)
Nov 04, 2009 43.33 44.35 43.09 43.79 959,007 +0.61(+1.41%)
Nov 03, 2009 43.24 43.39 42.97 43.18 663,773 -0.07(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.