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 29, 2012 34.26 34.28 33.91 34.08 1,140,279 -0.08(-0.23%)
Feb 28, 2012 34.36 34.51 34.00 34.16 1,037,525 -0.11(-0.32%)
Feb 27, 2012 34.27 34.37 34.02 34.27 672,303 -0.10(-0.29%)
Feb 24, 2012 34.43 34.51 34.24 34.37 770,808 -0.02(-0.06%)
Feb 23, 2012 34.20 34.46 34.07 34.39 884,016 +0.10(+0.29%)
Feb 22, 2012 34.21 34.38 34.07 34.29 757,420 +0.07(+0.20%)
Feb 21, 2012 34.50 34.50 34.05 34.22 870,416 -0.16(-0.47%)
Feb 17, 2012 34.61 34.61 34.32 34.38 1,016,277 -0.04(-0.12%)
Feb 16, 2012 34.36 34.66 34.27 34.42 882,347 +0.11(+0.32%)
Feb 15, 2012 34.39 34.49 34.09 34.31 1,193,904 -0.01(-0.03%)
Feb 14, 2012 34.25 34.33 34.00 34.32 1,588,505 +0.04(+0.12%)
Feb 13, 2012 34.45 34.46 34.10 34.28 1,743,721 +0.02(+0.06%)
Feb 10, 2012 34.33 34.36 34.05 34.26 1,617,520 -0.45(-1.30%)
Feb 09, 2012 34.61 34.77 34.40 34.71 1,342,830 +0.09(+0.26%)
Feb 08, 2012 34.92 34.95 34.13 34.62 2,450,154 -0.31(-0.89%)
Feb 07, 2012 34.58 35.05 34.50 34.93 1,030,943 +0.26(+0.75%)
Feb 06, 2012 34.58 34.73 34.53 34.67 1,386,067 +0.01(+0.03%)
Feb 03, 2012 34.63 34.72 34.41 34.66 1,652,494 +0.25(+0.73%)
Feb 02, 2012 34.23 34.62 34.00 34.41 3,049,465 +0.21(+0.61%)
Feb 01, 2012 34.18 34.35 34.03 34.20 2,120,003 +0.20(+0.59%)
Jan 31, 2012 34.13 34.21 33.79 34.00 2,202,076 +0.00(+0.00%)
Jan 30, 2012 34.09 34.26 33.92 34.00 1,411,284 -0.25(-0.73%)
Jan 27, 2012 34.23 34.54 34.17 34.25 1,313,382 -0.53(-1.52%)
Jan 26, 2012 34.62 34.93 34.50 34.78 805,186 +0.22(+0.64%)
Jan 25, 2012 33.74 34.63 33.62 34.56 1,226,624 +0.64(+1.89%)
Jan 24, 2012 34.02 34.07 33.87 33.92 752,521 -0.33(-0.96%)
Jan 23, 2012 34.04 34.35 33.97 34.25 1,554,539 +0.15(+0.44%)
Jan 20, 2012 34.20 34.41 33.99 34.10 1,337,976 +0.00(+0.00%)
Jan 19, 2012 34.18 34.18 33.88 34.10 1,099,757 -0.03(-0.09%)
Jan 18, 2012 34.29 34.32 33.95 34.13 1,087,888 -0.17(-0.50%)
Jan 17, 2012 34.45 34.80 34.26 34.30 1,019,694 +0.09(+0.26%)
Jan 13, 2012 33.96 34.21 33.75 34.21 1,067,928 -0.13(-0.38%)
Jan 12, 2012 34.35 34.41 34.23 34.34 987,072 +0.11(+0.32%)
Jan 11, 2012 34.45 34.49 34.17 34.23 789,794 -0.28(-0.81%)
Jan 10, 2012 34.69 34.72 34.42 34.51 1,474,051 +0.01(+0.03%)
Jan 09, 2012 34.49 34.56 34.35 34.50 734,632 +0.01(+0.03%)
Jan 06, 2012 34.74 34.81 34.35 34.49 1,704,633 -0.15(-0.43%)
Jan 05, 2012 34.40 34.79 34.18 34.64 1,518,106 +0.19(+0.55%)
Jan 04, 2012 34.50 34.61 34.28 34.45 1,416,685 -0.51(-1.46%)
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%)
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.