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 (%)
Apr 30, 2010 52.31 53.21 52.19 52.51 1,003,101 +0.32(+0.61%)
Apr 29, 2010 51.24 52.24 51.09 52.19 974,269 +1.19(+2.33%)
Apr 28, 2010 51.00 51.13 50.61 51.00 658,083 +0.12(+0.24%)
Apr 27, 2010 51.69 52.05 50.85 50.88 628,998 -0.97(-1.87%)
Apr 26, 2010 51.89 52.00 51.72 51.85 525,658 -0.13(-0.25%)
Apr 23, 2010 51.70 51.98 51.43 51.98 476,882 +0.16(+0.31%)
Apr 22, 2010 51.54 51.83 51.26 51.82 518,193 +0.16(+0.31%)
Apr 21, 2010 51.30 51.70 51.17 51.66 5,072 +0.28(+0.54%)
Apr 20, 2010 51.05 51.38 50.80 51.38 543,373 +0.61(+1.20%)
Apr 19, 2010 50.37 50.86 50.32 50.77 812,104 +0.21(+0.42%)
Apr 16, 2010 50.85 51.11 50.40 50.56 808,823 -0.38(-0.75%)
Apr 15, 2010 51.40 51.40 50.78 50.94 946,274 -0.43(-0.84%)
Apr 14, 2010 50.97 51.40 50.85 51.37 1,031,871 +0.41(+0.80%)
Apr 13, 2010 50.75 51.01 50.48 50.96 832,013 +0.12(+0.24%)
Apr 12, 2010 50.54 50.86 50.26 50.84 495,480 +0.36(+0.71%)
Apr 09, 2010 50.14 50.50 49.67 50.48 395,610 +0.30(+0.60%)
Apr 08, 2010 50.27 50.28 49.93 50.18 497,550 -0.33(-0.65%)
Apr 07, 2010 50.79 50.83 50.31 50.51 531,752 -0.40(-0.79%)
Apr 06, 2010 50.32 50.98 50.15 50.91 794,879 +0.73(+1.45%)
Apr 05, 2010 50.05 50.42 49.72 50.18 553,163 +0.27(+0.54%)
Apr 01, 2010 49.91 49.91 49.91 0 +0.50(+1.01%)
Mar 31, 2010 49.43 49.55 49.12 49.41 981,201 -0.05(-0.10%)
Mar 30, 2010 49.70 49.95 49.43 49.46 1,179,738 -0.25(-0.50%)
Mar 29, 2010 49.83 49.89 49.54 49.71 1,300,554 +0.13(+0.26%)
Mar 26, 2010 49.74 50.09 49.55 49.58 685,808 -0.02(-0.04%)
Mar 25, 2010 49.97 50.17 49.55 49.60 918,795 -0.29(-0.58%)
Mar 24, 2010 50.36 50.45 49.78 49.89 500,639 -0.45(-0.89%)
Mar 23, 2010 50.16 50.43 49.98 50.34 564,970 +0.12(+0.24%)
Mar 22, 2010 50.39 50.39 49.79 50.22 690,880 -0.34(-0.67%)
Mar 19, 2010 51.08 51.41 50.23 50.56 1,353,682 -0.47(-0.92%)
Mar 18, 2010 51.06 51.31 50.75 51.03 838,778 -0.16(-0.31%)
Mar 17, 2010 50.90 51.27 50.67 51.19 862,535 +0.44(+0.87%)
Mar 16, 2010 50.13 50.79 50.03 50.75 520,896 +0.54(+1.08%)
Mar 15, 2010 49.88 50.21 49.86 50.21 403,680 +0.22(+0.44%)
Mar 12, 2010 50.31 50.31 49.84 49.99 622,466 -0.15(-0.30%)
Mar 11, 2010 49.82 50.15 49.56 50.14 343,978 +0.26(+0.52%)
Mar 10, 2010 49.81 49.96 49.45 49.88 874,618 +0.02(+0.04%)
Mar 09, 2010 50.01 50.26 49.72 49.86 503,406 -0.20(-0.40%)
Mar 08, 2010 49.81 50.09 49.62 50.06 457,522 +0.12(+0.24%)
Mar 05, 2010 49.78 50.02 49.70 49.94 547,509 +0.21(+0.42%)
Mar 04, 2010 49.85 49.96 49.47 49.73 467,185 -0.12(-0.24%)
Mar 03, 2010 50.00 50.26 49.72 49.85 511,550 -0.08(-0.16%)
Mar 02, 2010 49.68 49.93 49.55 49.93 897,248 +0.62(+1.26%)
Mar 01, 2010 48.71 49.36 48.64 49.31 508,644 +0.88(+1.82%)
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%)
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.