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 28, 2013 40.86 41.41 40.81 41.30 2,441,333 +0.54(+1.32%)
Feb 27, 2013 40.39 40.86 40.39 40.76 1,136,470 +0.33(+0.82%)
Feb 26, 2013 40.38 40.72 40.22 40.43 1,301,324 +0.22(+0.55%)
Feb 25, 2013 40.45 40.92 40.20 40.21 1,491,846 -0.16(-0.40%)
Feb 22, 2013 40.19 40.43 40.19 40.37 865,240 +0.25(+0.62%)
Feb 21, 2013 40.14 40.28 39.99 40.12 909,884 -0.01(-0.02%)
Feb 20, 2013 40.19 40.47 40.11 40.13 731,785 -0.08(-0.20%)
Feb 19, 2013 39.88 40.22 39.81 40.21 797,565 +0.43(+1.08%)
Feb 15, 2013 39.60 39.83 39.50 39.78 1,283,839 +0.33(+0.84%)
Feb 14, 2013 39.70 39.90 39.36 39.45 1,573,179 -0.39(-0.98%)
Feb 13, 2013 39.95 40.08 39.69 39.84 865,008 -0.09(-0.23%)
Feb 12, 2013 39.78 39.93 39.61 39.93 830,662 -0.21(-0.52%)
Feb 11, 2013 40.07 40.15 39.95 40.14 1,166,671 +0.08(+0.20%)
Feb 08, 2013 39.99 40.09 39.79 40.06 1,175,919 +0.06(+0.15%)
Feb 07, 2013 39.78 40.00 39.65 40.00 1,308,505 +0.28(+0.70%)
Feb 06, 2013 39.56 39.77 39.38 39.72 1,200,708 +0.12(+0.30%)
Feb 04, 2013 39.75 39.88 39.56 39.60 1,675,010 -0.20(-0.50%)
Feb 01, 2013 39.67 39.85 39.45 39.80 1,989,269 +0.37(+0.94%)
Jan 31, 2013 39.28 39.43 39.01 39.43 2,563,325 +0.28(+0.72%)
Jan 30, 2013 38.79 39.24 38.50 39.15 1,905,512 +0.27(+0.69%)
Jan 29, 2013 38.50 38.91 38.50 38.88 1,080,494 +0.36(+0.93%)
Jan 28, 2013 38.67 38.72 38.41 38.52 1,123,235 -0.25(-0.64%)
Jan 25, 2013 38.78 38.94 38.45 38.77 972,985 +0.19(+0.49%)
Jan 24, 2013 38.60 38.83 38.54 38.58 865,804 +0.03(+0.08%)
Jan 23, 2013 38.48 38.55 38.26 38.55 1,113,247 -0.01(-0.03%)
Jan 22, 2013 38.14 38.58 38.12 38.56 791,080 +0.45(+1.18%)
Jan 18, 2013 37.99 38.11 37.77 38.11 1,072,785 +0.16(+0.42%)
Jan 17, 2013 37.79 38.11 37.75 37.95 970,007 +0.17(+0.45%)
Jan 16, 2013 37.88 38.01 37.71 37.78 821,693 -0.26(-0.68%)
Jan 15, 2013 38.06 38.06 37.75 38.04 922,302 -0.02(-0.05%)
Jan 14, 2013 38.02 38.24 37.88 38.06 1,233,275 +0.03(+0.08%)
Jan 12, 2013 37.97 38.42 37.85 38.03 1,231,193 +0.00(+0.00%)
Jan 11, 2013 37.97 38.42 37.85 38.03 1,229,926 +0.30(+0.80%)
Jan 10, 2013 37.40 37.78 37.27 37.73 1,768,148 +0.53(+1.42%)
Jan 09, 2013 37.21 37.30 37.03 37.20 1,161,337 +0.06(+0.16%)
Jan 08, 2013 37.21 37.31 37.07 37.14 1,566,734 -0.19(-0.51%)
Jan 07, 2013 37.60 37.66 37.13 37.33 1,327,822 -0.36(-0.96%)
Jan 04, 2013 37.65 37.77 37.51 37.69 957,095 +0.12(+0.32%)
Jan 03, 2013 37.72 37.75 37.49 37.57 784,696 -0.09(-0.24%)
Jan 02, 2013 37.39 37.67 36.85 37.66 1,133,773 +0.81(+2.20%)
Dec 31, 2012 36.39 36.90 36.16 36.85 1,825,122 +0.37(+1.01%)
Dec 28, 2012 36.67 37.03 36.45 36.48 1,450,882 -0.35(-0.95%)
Dec 27, 2012 36.86 37.07 36.45 36.83 738,360 -0.07(-0.19%)
Dec 26, 2012 37.42 37.57 36.84 36.90 785,583 -0.48(-1.28%)
Dec 24, 2012 37.48 37.48 37.06 37.38 562,263 -0.11(-0.29%)
Dec 21, 2012 37.41 37.64 37.29 37.49 1,494,271 -0.09(-0.24%)
Dec 20, 2012 37.64 37.84 37.38 37.58 906,761 -0.01(-0.03%)
Dec 19, 2012 37.91 37.92 37.56 37.59 972,397 -0.39(-1.03%)
Dec 18, 2012 37.73 38.04 37.47 37.98 1,439,181 +0.31(+0.82%)
Dec 17, 2012 37.18 37.80 37.01 37.67 1,115,586 +0.62(+1.67%)
Dec 14, 2012 37.34 37.42 36.83 37.05 1,348,755 -0.25(-0.67%)
Dec 13, 2012 37.51 37.56 37.22 37.30 906,954 -0.26(-0.69%)
Dec 12, 2012 37.70 37.88 37.53 37.56 1,078,524 -0.07(-0.19%)
Dec 11, 2012 37.58 37.72 37.40 37.63 1,177,684 +0.06(+0.16%)
Dec 10, 2012 37.72 37.79 37.47 37.57 1,693,694 -0.22(-0.58%)
Dec 07, 2012 37.67 37.80 37.55 37.79 887,872 +0.15(+0.40%)
Dec 06, 2012 37.79 37.96 37.50 37.64 1,085,662 -0.17(-0.45%)
Dec 05, 2012 37.09 38.00 36.95 37.81 1,708,936 +0.79(+2.13%)
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.