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 (%)
Nov 29, 2013 41.69 42.09 41.51 41.77 1,269,472 +0.04(+0.10%)
Nov 27, 2013 41.50 41.73 41.36 41.73 1,735,358 +0.23(+0.55%)
Nov 26, 2013 41.81 41.98 41.41 41.50 1,920,378 -0.39(-0.93%)
Nov 25, 2013 42.34 42.36 41.84 41.89 1,669,868 -0.31(-0.73%)
Nov 22, 2013 41.93 42.37 41.84 42.20 1,390,987 +0.17(+0.40%)
Nov 21, 2013 42.25 42.28 41.96 42.03 1,389,367 -0.09(-0.21%)
Nov 20, 2013 42.35 42.66 42.08 42.12 2,574,711 -0.28(-0.66%)
Nov 19, 2013 42.27 42.59 42.11 42.40 2,322,523 +0.06(+0.14%)
Nov 18, 2013 42.35 42.41 42.05 42.34 2,094,950 +0.05(+0.12%)
Nov 15, 2013 41.60 42.34 41.60 42.29 2,226,369 +0.54(+1.29%)
Nov 14, 2013 41.21 42.10 41.21 41.75 2,080,224 +0.69(+1.68%)
Nov 13, 2013 40.60 41.09 40.49 41.06 1,465,650 +0.20(+0.49%)
Nov 12, 2013 41.32 41.37 40.79 40.86 2,442,947 -0.97(-2.32%)
Nov 11, 2013 41.79 42.12 41.63 41.83 1,617,340 +0.12(+0.29%)
Nov 08, 2013 41.81 41.94 41.08 41.71 4,795,400 -0.33(-0.78%)
Nov 07, 2013 42.43 42.56 41.99 42.04 3,914,736 -0.28(-0.66%)
Nov 06, 2013 42.16 42.41 42.05 42.32 1,451,922 +0.21(+0.50%)
Nov 05, 2013 42.47 42.65 42.08 42.11 1,149,621 -0.33(-0.78%)
Nov 04, 2013 42.43 42.50 42.04 42.44 973,991 +0.07(+0.17%)
Nov 01, 2013 42.27 42.51 42.05 42.37 1,294,755 +0.26(+0.62%)
Oct 31, 2013 42.18 42.26 41.40 42.11 1,750,953 -0.06(-0.14%)
Oct 30, 2013 42.83 43.00 42.12 42.17 1,235,673 -0.52(-1.22%)
Oct 29, 2013 42.69 42.77 42.40 42.69 1,533,043 +0.08(+0.19%)
Oct 28, 2013 42.70 42.88 42.47 42.61 1,257,955 -0.13(-0.30%)
Oct 25, 2013 42.18 42.76 42.04 42.74 1,012,131 +0.45(+1.06%)
Oct 24, 2013 42.35 42.47 42.04 42.29 882,677 -0.08(-0.19%)
Oct 23, 2013 42.29 42.83 42.20 42.37 1,193,724 +0.03(+0.07%)
Oct 22, 2013 41.69 42.48 41.66 42.34 1,583,990 +0.66(+1.58%)
Oct 21, 2013 41.67 41.90 41.32 41.68 882,628 -0.03(-0.07%)
Oct 18, 2013 41.85 41.88 41.58 41.71 945,281 +0.02(+0.05%)
Oct 17, 2013 40.83 41.75 40.58 41.69 921,181 +0.78(+1.91%)
Oct 16, 2013 40.75 40.92 40.54 40.91 1,151,681 +0.39(+0.96%)
Oct 15, 2013 40.87 41.26 40.40 40.52 1,412,369 -0.53(-1.29%)
Oct 14, 2013 41.36 41.46 40.69 41.05 1,331,405 -0.43(-1.04%)
Oct 11, 2013 41.01 41.51 40.94 41.48 1,583,418 +0.49(+1.20%)
Oct 10, 2013 40.63 41.05 40.11 40.99 1,031,958 +0.62(+1.54%)
Oct 09, 2013 40.29 40.90 40.17 40.37 1,260,095 +0.13(+0.32%)
Oct 08, 2013 40.02 40.51 40.00 40.24 1,430,807 +0.30(+0.75%)
Oct 07, 2013 39.97 40.41 39.83 39.94 1,265,736 -0.24(-0.60%)
Oct 04, 2013 40.08 40.31 40.02 40.18 1,008,108 +0.10(+0.25%)
Oct 03, 2013 40.47 40.56 39.95 40.08 1,700,718 -0.53(-1.31%)
Oct 02, 2013 40.37 40.69 40.20 40.61 1,231,726 +0.12(+0.30%)
Oct 01, 2013 40.50 40.67 40.35 40.49 1,006,739 +0.11(+0.27%)
Sep 30, 2013 40.10 40.39 40.00 40.38 1,754,087 +0.07(+0.17%)
Sep 27, 2013 40.54 40.80 40.15 40.31 1,554,769 -0.45(-1.10%)
Sep 26, 2013 40.80 41.14 40.54 40.76 1,235,139 -0.08(-0.20%)
Sep 25, 2013 41.35 41.39 40.80 40.84 1,594,487 -0.44(-1.07%)
Sep 24, 2013 41.37 41.46 41.14 41.28 1,297,151 +0.00(+0.00%)
Sep 23, 2013 40.60 41.45 40.31 41.28 1,966,726 +0.68(+1.67%)
Sep 20, 2013 41.09 41.14 40.43 40.60 1,981,939 -0.55(-1.34%)
Sep 19, 2013 41.32 41.48 41.01 41.15 2,341,033 -0.07(-0.17%)
Sep 18, 2013 40.13 41.30 39.92 41.22 1,933,456 +1.13(+2.82%)
Sep 17, 2013 39.96 40.18 39.90 40.09 934,187 +0.15(+0.38%)
Sep 16, 2013 40.36 40.53 39.92 39.94 1,642,259 +0.10(+0.25%)
Sep 13, 2013 39.75 40.01 39.65 39.84 1,342,716 +0.22(+0.56%)
Sep 12, 2013 39.97 40.05 39.52 39.62 1,766,426 -0.20(-0.50%)
Sep 11, 2013 40.17 40.17 39.62 39.82 1,264,627 -0.32(-0.80%)
Sep 10, 2013 40.11 40.14 39.81 40.14 1,053,930 +0.19(+0.48%)
Sep 09, 2013 39.89 40.13 39.70 39.95 1,229,717 +0.09(+0.23%)
Sep 06, 2013 40.09 40.39 39.83 39.86 1,532,978 -0.08(-0.20%)
Sep 05, 2013 40.05 40.19 39.83 39.94 1,232,811 -0.07(-0.17%)
Sep 04, 2013 40.34 40.36 39.89 40.01 2,467,311 -0.32(-0.79%)
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.