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 31, 2011 32.63 32.71 32.40 32.43 1,837,970 -0.41(-1.25%)
Oct 28, 2011 33.43 33.43 32.68 32.84 2,141,693 -0.56(-1.68%)
Oct 27, 2011 33.63 33.63 32.98 33.40 1,950,372 +0.92(+2.83%)
Oct 26, 2011 32.74 32.75 32.38 32.48 2,008,267 +0.01(+0.03%)
Oct 25, 2011 33.11 33.17 32.42 32.47 1,934,760 -0.77(-2.32%)
Oct 24, 2011 32.89 33.35 32.70 33.24 2,385,748 +0.34(+1.03%)
Oct 21, 2011 32.61 32.92 32.54 32.90 1,647,223 +0.53(+1.64%)
Oct 20, 2011 32.34 32.61 32.16 32.37 1,701,727 +0.05(+0.15%)
Oct 19, 2011 32.06 32.61 32.03 32.32 2,262,996 +0.32(+1.00%)
Oct 18, 2011 31.69 32.11 31.41 32.00 1,379,418 +0.34(+1.07%)
Oct 17, 2011 31.84 31.99 31.60 31.66 857,764 -0.18(-0.57%)
Oct 14, 2011 31.80 31.88 31.57 31.84 876,211 +0.21(+0.66%)
Oct 13, 2011 31.40 31.72 31.18 31.63 981,381 +0.14(+0.44%)
Oct 12, 2011 31.59 31.76 31.23 31.49 1,296,692 -0.06(-0.19%)
Oct 11, 2011 31.87 31.87 31.48 31.55 1,017,776 -0.44(-1.38%)
Oct 10, 2011 31.84 32.01 31.75 31.99 1,456,371 +0.50(+1.59%)
Oct 07, 2011 31.65 31.83 31.31 31.49 2,022,572 +0.01(+0.03%)
Oct 06, 2011 30.90 31.72 30.88 31.48 3,061,561 +0.85(+2.78%)
Oct 05, 2011 30.42 30.74 30.11 30.63 2,614,026 +0.26(+0.86%)
Oct 04, 2011 30.84 30.84 29.82 30.37 3,342,783 -0.72(-2.32%)
Oct 03, 2011 31.38 31.73 31.09 31.09 3,069,186 -0.20(-0.64%)
Sep 30, 2011 31.37 31.76 31.27 31.29 1,862,015 -0.28(-0.89%)
Sep 29, 2011 31.36 31.63 31.13 31.57 1,683,917 +0.62(+2.00%)
Sep 28, 2011 31.21 31.47 30.90 30.95 2,246,245 -0.26(-0.83%)
Sep 27, 2011 31.46 31.50 31.09 31.21 2,517,775 +0.05(+0.16%)
Sep 26, 2011 31.45 31.48 30.97 31.16 1,650,835 -0.05(-0.16%)
Sep 23, 2011 30.59 31.23 30.50 31.21 2,615,815 +0.60(+1.96%)
Sep 22, 2011 30.62 30.91 30.39 30.61 3,380,142 -0.72(-2.30%)
Sep 21, 2011 31.99 32.25 31.31 31.33 1,336,112 -0.56(-1.76%)
Sep 20, 2011 31.73 32.49 31.67 31.89 1,753,235 +0.26(+0.82%)
Sep 19, 2011 31.25 31.72 31.22 31.63 959,598 -0.09(-0.28%)
Sep 16, 2011 31.69 32.00 31.64 31.72 1,632,778 +0.12(+0.38%)
Sep 15, 2011 31.38 31.68 31.26 31.60 1,050,856 +0.42(+1.35%)
Sep 14, 2011 31.05 31.45 30.74 31.18 1,341,656 +0.16(+0.52%)
Sep 13, 2011 30.69 31.07 30.41 31.02 1,498,171 +0.29(+0.94%)
Sep 12, 2011 30.12 30.73 30.09 30.73 1,187,088 +0.27(+0.89%)
Sep 09, 2011 30.94 31.01 30.30 30.46 1,304,130 -0.79(-2.53%)
Sep 08, 2011 31.25 31.65 31.17 31.25 1,220,794 -0.16(-0.51%)
Sep 07, 2011 31.19 31.41 30.97 31.41 1,283,709 +0.61(+1.98%)
Sep 06, 2011 30.37 30.83 30.11 30.80 2,063,878 -0.21(-0.68%)
Sep 02, 2011 31.06 31.31 30.96 31.01 1,281,745 -0.40(-1.27%)
Sep 01, 2011 31.74 31.78 31.36 31.41 1,507,208 -0.23(-0.73%)
Aug 31, 2011 31.56 31.72 31.42 31.64 2,000,881 +0.17(+0.54%)
Aug 30, 2011 31.41 31.56 31.25 31.47 2,013,716 -0.01(-0.03%)
Aug 29, 2011 31.31 31.52 31.14 31.48 1,010,141 +0.51(+1.65%)
Aug 26, 2011 30.68 31.13 30.11 30.97 1,813,750 +0.15(+0.49%)
Aug 25, 2011 31.75 31.75 30.75 30.82 2,970,198 -0.67(-2.13%)
Aug 24, 2011 30.99 31.59 30.94 31.49 1,878,983 +0.47(+1.52%)
Aug 23, 2011 30.25 31.02 30.04 31.02 2,125,899 +0.78(+2.58%)
Aug 22, 2011 30.60 30.64 30.01 30.24 1,398,039 +0.08(+0.27%)
Aug 19, 2011 30.18 30.57 30.15 30.16 2,501,884 -0.32(-1.05%)
Aug 18, 2011 30.34 30.58 29.94 30.48 2,209,633 -0.33(-1.07%)
Aug 17, 2011 30.64 31.00 30.56 30.81 2,240,976 +0.35(+1.15%)
Aug 16, 2011 30.36 30.66 30.07 30.46 1,769,063 -0.16(-0.52%)
Aug 15, 2011 29.90 30.67 29.90 30.62 1,772,001 +0.90(+3.03%)
Aug 12, 2011 30.37 30.37 29.59 29.72 2,660,511 -0.18(-0.60%)
Aug 11, 2011 28.56 30.20 28.44 29.90 4,243,581 +1.42(+4.99%)
Aug 10, 2011 27.88 29.22 27.88 28.48 5,129,033 -0.31(-1.08%)
Aug 09, 2011 29.10 28.83 27.00 28.79 4,507,828 +0.85(+3.04%)
Aug 08, 2011 29.10 29.60 27.80 27.94 3,528,542 -1.67(-5.64%)
Aug 05, 2011 29.50 29.79 28.91 29.61 4,063,048 +0.47(+1.61%)
Aug 04, 2011 29.73 30.06 29.14 29.14 3,216,960 -0.87(-2.90%)
Aug 03, 2011 30.13 30.20 29.64 30.01 2,889,214 -0.18(-0.60%)
Aug 02, 2011 30.50 30.63 30.19 30.19 2,261,679 -0.46(-1.50%)
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.