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 (%)
May 28, 2010 49.00 49.55 48.86 49.00 991,433 +0.01(+0.02%)
May 27, 2010 48.97 49.03 48.52 48.99 684,819 +0.66(+1.37%)
May 26, 2010 48.44 48.92 48.09 48.33 890,876 +0.12(+0.25%)
May 25, 2010 47.63 48.22 46.84 48.21 1,024,317 -0.22(-0.45%)
May 24, 2010 48.41 49.13 48.12 48.43 760,920 -0.28(-0.57%)
May 21, 2010 48.24 48.87 47.78 48.71 1,845,998 -0.11(-0.23%)
May 20, 2010 49.31 49.65 48.77 48.82 1,082,248 -1.79(-3.54%)
May 19, 2010 50.39 51.02 50.09 50.61 1,151,225 -0.08(-0.16%)
May 18, 2010 51.23 51.77 50.62 50.69 837,037 -0.46(-0.90%)
May 17, 2010 51.05 51.29 50.40 51.15 802,323 +0.28(+0.55%)
May 14, 2010 50.87 51.22 50.53 50.87 625,356 -0.40(-0.78%)
May 13, 2010 51.86 51.87 51.14 51.27 1,280,370 -0.63(-1.21%)
May 12, 2010 52.05 52.05 51.43 51.90 1,441,047 -0.27(-0.52%)
May 11, 2010 52.07 52.58 51.88 52.17 1,308,432 +0.34(+0.66%)
May 10, 2010 51.47 51.89 51.36 51.83 1,798,875 +1.65(+3.29%)
May 07, 2010 50.60 51.04 49.55 50.18 2,277,652 -0.32(-0.63%)
May 06, 2010 50.55 52.35 47.68 50.50 814 -2.50(-4.72%)
May 05, 2010 52.93 53.06 52.40 53.00 875,311 +0.03(+0.06%)
May 04, 2010 53.80 53.80 52.17 52.97 935,563 -0.47(-0.88%)
May 03, 2010 52.90 53.64 52.50 53.44 940,880 +0.93(+1.77%)
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%)
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.