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 (%)
Oct 30, 2009 44.24 44.34 43.54 43.67 1,839,191 -0.74(-1.67%)
Oct 29, 2009 43.93 44.50 43.38 44.41 1,608,101 +0.39(+0.89%)
Oct 28, 2009 44.00 44.52 43.63 44.02 1,671,619 +0.07(+0.16%)
Oct 27, 2009 44.18 44.56 43.93 43.95 1,253,164 -0.14(-0.32%)
Oct 26, 2009 44.42 45.07 43.95 44.09 967,058 -0.36(-0.81%)
Oct 23, 2009 44.44 44.58 44.19 44.45 653,251 -0.47(-1.05%)
Oct 22, 2009 44.53 44.93 44.37 44.92 642,555 +0.27(+0.60%)
Oct 21, 2009 44.76 45.20 44.60 44.65 561,200 -0.15(-0.33%)
Oct 20, 2009 44.76 44.92 44.61 44.80 373,295 -0.52(-1.15%)
Oct 19, 2009 45.10 45.56 44.63 45.32 611,033 +0.29(+0.64%)
Oct 16, 2009 44.44 45.12 44.27 45.03 679,334 +0.36(+0.81%)
Oct 15, 2009 44.52 44.88 44.42 44.67 879,484 -0.01(-0.02%)
Oct 14, 2009 44.32 44.76 44.12 44.68 905,550 +0.63(+1.43%)
Oct 13, 2009 44.44 44.52 44.00 44.05 783,514 -0.54(-1.21%)
Oct 12, 2009 44.64 44.77 44.44 44.59 527,440 +0.12(+0.27%)
Oct 09, 2009 44.51 44.71 44.34 44.47 795,047 +0.03(+0.07%)
Oct 08, 2009 44.63 44.71 44.35 44.44 537,883 -0.12(-0.27%)
Oct 07, 2009 44.36 44.56 44.15 44.56 293,886 +0.04(+0.09%)
Oct 06, 2009 44.08 44.57 43.72 44.52 978,273 +0.52(+1.18%)
Oct 05, 2009 44.26 44.26 43.76 44.00 1,038,811 -0.28(-0.63%)
Oct 02, 2009 44.58 44.70 44.13 44.28 465,298 -0.47(-1.05%)
Oct 01, 2009 44.96 45.28 44.73 44.75 858,703 -0.42(-0.93%)
Sep 30, 2009 45.47 45.59 44.98 45.17 688,858 -0.41(-0.90%)
Sep 29, 2009 45.45 45.61 45.02 45.58 536,513 +0.34(+0.75%)
Sep 28, 2009 44.67 45.37 44.43 45.24 585,101 +0.75(+1.69%)
Sep 25, 2009 44.74 44.87 44.45 44.49 769,421 -0.31(-0.69%)
Sep 24, 2009 44.79 45.14 44.62 44.80 989,099 -0.02(-0.04%)
Sep 23, 2009 44.80 45.41 44.71 44.82 718,809 +0.01(+0.02%)
Sep 22, 2009 45.09 45.34 44.76 44.81 919,417 -0.23(-0.51%)
Sep 21, 2009 45.12 45.22 44.75 45.04 894,533 -0.22(-0.49%)
Sep 18, 2009 45.52 45.65 45.25 45.26 1,033,689 -0.27(-0.59%)
Sep 17, 2009 45.66 45.86 45.35 45.53 556,951 +0.53(+1.18%)
Sep 16, 2009 45.56 45.82 44.97 45.00 964,806 -0.52(-1.14%)
Sep 15, 2009 45.16 45.59 44.78 45.52 649,334 +0.45(+1.00%)
Sep 14, 2009 44.34 45.17 44.34 45.07 625,988 +0.44(+0.99%)
Sep 11, 2009 44.75 44.90 44.58 44.63 442,946 -0.17(-0.38%)
Sep 10, 2009 44.96 45.08 44.69 44.80 555,184 -0.25(-0.55%)
Sep 09, 2009 45.29 45.39 44.86 45.05 913,080 -0.06(-0.13%)
Sep 08, 2009 45.05 45.17 44.60 45.11 912,036 +0.25(+0.56%)
Sep 04, 2009 44.88 44.98 44.53 44.86 707,915 +0.07(+0.16%)
Sep 03, 2009 44.88 45.18 44.54 44.79 1,012,587 -0.05(-0.11%)
Sep 02, 2009 45.13 45.24 44.79 44.84 804,955 -0.26(-0.58%)
Sep 01, 2009 45.41 45.78 45.08 45.10 1,081,207 -0.37(-0.81%)
Aug 31, 2009 45.74 45.99 45.30 45.47 794,145 -0.44(-0.96%)
Aug 28, 2009 46.35 46.50 45.69 45.91 659,056 -0.35(-0.76%)
Aug 27, 2009 46.34 46.40 45.95 46.26 926,794 +0.03(+0.06%)
Aug 26, 2009 45.70 46.40 45.40 46.23 1,050,350 +0.45(+0.98%)
Aug 25, 2009 45.73 45.95 45.55 45.78 601,335 +0.14(+0.31%)
Aug 24, 2009 45.92 45.92 45.33 45.64 671,167 -0.24(-0.52%)
Aug 21, 2009 45.07 45.95 44.94 45.88 663,861 +0.80(+1.77%)
Aug 20, 2009 44.67 45.17 44.48 45.08 563,962 +0.26(+0.58%)
Aug 19, 2009 44.35 44.84 44.04 44.82 760,237 +0.46(+1.04%)
Aug 18, 2009 44.66 44.66 44.26 44.36 567,567 -0.33(-0.74%)
Aug 17, 2009 44.72 44.98 44.48 44.69 1,043,654 -0.15(-0.33%)
Aug 14, 2009 44.91 45.00 44.38 44.84 602,917 +0.04(+0.09%)
Aug 13, 2009 44.84 44.84 44.19 44.80 651,459 -0.01(-0.02%)
Aug 12, 2009 44.74 45.06 44.27 44.81 544,014 -0.09(-0.20%)
Aug 11, 2009 44.61 45.03 44.36 44.90 538,974 +0.01(+0.02%)
Aug 10, 2009 44.27 44.96 43.82 44.89 1,201,418 +0.39(+0.88%)
Aug 07, 2009 44.33 44.83 43.98 44.50 787,069 +0.40(+0.91%)
Aug 06, 2009 43.33 44.34 43.23 44.10 1,205,493 +0.79(+1.82%)
Aug 05, 2009 43.69 43.84 42.88 43.31 595,328 -0.12(-0.28%)
Aug 04, 2009 43.40 43.56 43.06 43.43 637,564 -0.06(-0.14%)
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.