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 (%)
Dec 30, 2011 35.29 35.35 34.96 34.96 825,583 -0.33(-0.94%)
Dec 29, 2011 35.16 35.33 35.06 35.29 796,446 +0.27(+0.77%)
Dec 28, 2011 35.24 35.24 35.00 35.02 947,522 -0.15(-0.43%)
Dec 27, 2011 34.81 35.20 34.76 35.17 647,393 +0.41(+1.18%)
Dec 23, 2011 34.80 34.89 34.62 34.76 727,680 +0.21(+0.61%)
Dec 21, 2011 34.11 34.55 34.10 34.55 1,621,779 +0.40(+1.17%)
Dec 20, 2011 33.90 34.23 33.80 34.15 1,971,475 +0.45(+1.34%)
Dec 19, 2011 33.58 33.85 33.53 33.70 2,165,569 +0.26(+0.78%)
Dec 16, 2011 33.41 33.61 33.28 33.44 1,840,458 +0.18(+0.54%)
Dec 15, 2011 32.79 33.36 32.70 33.26 1,630,482 +0.78(+2.40%)
Dec 14, 2011 32.85 33.00 32.48 32.48 1,553,110 -0.44(-1.34%)
Dec 13, 2011 32.88 33.29 32.77 32.92 1,025,120 +0.22(+0.67%)
Dec 12, 2011 32.89 33.00 32.50 32.70 1,191,496 -0.37(-1.12%)
Dec 09, 2011 32.68 33.13 32.59 33.07 1,304,354 +0.58(+1.79%)
Dec 08, 2011 32.88 32.91 32.40 32.49 1,274,436 -0.45(-1.37%)
Dec 07, 2011 32.97 33.07 32.57 32.94 1,512,114 -0.15(-0.45%)
Dec 06, 2011 33.14 33.30 33.00 33.09 1,361,944 +0.04(+0.12%)
Dec 05, 2011 33.33 33.51 32.88 33.05 1,384,130 +0.09(+0.27%)
Dec 02, 2011 33.48 33.63 32.94 32.96 1,845,980 -0.30(-0.90%)
Dec 01, 2011 33.24 33.55 33.09 33.26 1,472,744 +0.08(+0.24%)
Nov 30, 2011 32.95 33.22 32.85 33.18 1,598,743 +0.83(+2.57%)
Nov 29, 2011 32.06 32.49 31.97 32.35 1,391,381 +0.35(+1.09%)
Nov 28, 2011 32.47 32.51 31.85 32.00 1,283,118 +0.09(+0.28%)
Nov 25, 2011 31.41 31.96 31.41 31.91 1,070,223 +0.41(+1.30%)
Nov 23, 2011 31.58 31.74 31.30 31.50 1,208,953 -0.30(-0.94%)
Nov 22, 2011 32.20 32.25 31.69 31.80 1,357,147 -0.38(-1.18%)
Nov 21, 2011 32.41 32.46 31.89 32.18 1,433,499 -0.45(-1.38%)
Nov 18, 2011 32.52 32.81 32.48 32.63 1,309,558 +0.29(+0.90%)
Nov 17, 2011 32.49 32.68 32.06 32.34 1,464,908 -0.27(-0.83%)
Nov 16, 2011 32.65 33.01 32.48 32.61 2,139,534 -0.29(-0.88%)
Nov 15, 2011 32.55 32.97 32.42 32.90 1,374,745 +0.31(+0.95%)
Nov 14, 2011 32.97 33.23 32.55 32.59 967,920 -0.56(-1.69%)
Nov 11, 2011 32.83 33.16 32.83 33.15 1,558,519 +0.59(+1.81%)
Nov 10, 2011 32.48 32.67 32.23 32.56 1,799,354 +0.44(+1.37%)
Nov 09, 2011 32.46 32.58 32.03 32.12 2,459,194 -1.04(-3.14%)
Nov 08, 2011 32.94 33.20 32.56 33.16 1,625,884 +0.27(+0.82%)
Nov 07, 2011 32.76 33.00 32.37 32.89 1,161,355 +0.17(+0.52%)
Nov 04, 2011 32.42 32.81 32.24 32.72 1,318,450 -0.04(-0.12%)
Nov 03, 2011 32.51 32.83 32.39 32.76 1,856,832 +0.43(+1.33%)
Nov 02, 2011 32.15 32.49 32.04 32.33 2,000,667 +0.76(+2.41%)
Nov 01, 2011 31.78 32.13 31.45 31.57 2,256,586 -0.86(-2.65%)
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%)
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.