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 (%)
Feb 26, 2010 48.82 48.88 48.27 48.43 888,465 -0.22(-0.45%)
Feb 25, 2010 48.21 48.70 48.01 48.65 730,632 -0.23(-0.47%)
Feb 24, 2010 49.26 49.35 48.59 48.88 1,043,673 -0.22(-0.45%)
Feb 23, 2010 49.62 49.85 49.05 49.10 1,270,203 -0.56(-1.13%)
Feb 22, 2010 50.02 50.02 49.52 49.66 386,715 -0.14(-0.28%)
Feb 19, 2010 48.84 49.98 48.76 49.80 744,965 +0.90(+1.84%)
Feb 18, 2010 48.66 49.09 48.52 48.90 523,111 +0.24(+0.49%)
Feb 17, 2010 48.99 49.00 48.47 48.66 564,861 -0.13(-0.27%)
Feb 16, 2010 48.17 48.82 48.14 48.79 704,350 +0.92(+1.92%)
Feb 12, 2010 47.87 47.87 47.87 0 -0.40(-0.83%)
Feb 11, 2010 47.66 48.31 47.08 48.27 1,147,305 +0.53(+1.11%)
Feb 10, 2010 47.16 47.86 46.88 47.74 1,549,817 -0.36(-0.75%)
Feb 09, 2010 48.55 48.65 47.98 48.10 1,332,342 -0.01(-0.02%)
Feb 08, 2010 48.72 48.81 48.11 48.11 697,066 -0.55(-1.13%)
Feb 05, 2010 48.13 48.77 47.80 48.66 1,784,928 +0.48(+1.00%)
Feb 04, 2010 48.67 48.87 48.18 48.18 1,537,507 -0.89(-1.81%)
Feb 03, 2010 49.42 49.59 48.92 49.07 775,228 -0.53(-1.07%)
Feb 02, 2010 49.05 49.62 48.72 49.60 1,076,933 +0.70(+1.43%)
Feb 01, 2010 49.11 49.24 48.51 48.90 828,828 -0.04(-0.08%)
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%)
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.