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 (%)
Jun 28, 2013 40.44 41.14 39.93 40.99 4,186,748 +0.01(+0.02%)
Jun 27, 2013 40.90 41.26 40.84 40.98 1,200,018 +0.29(+0.71%)
Jun 26, 2013 40.52 40.90 40.42 40.69 1,443,495 +0.42(+1.04%)
Jun 25, 2013 40.10 40.48 39.70 40.27 1,384,215 +0.45(+1.13%)
Jun 24, 2013 39.37 40.06 39.11 39.82 1,534,705 +0.11(+0.28%)
Jun 21, 2013 39.48 39.86 39.05 39.71 2,249,310 +0.53(+1.35%)
Jun 20, 2013 40.20 40.24 39.04 39.18 2,156,499 -1.31(-3.24%)
Jun 19, 2013 41.60 41.62 40.49 40.49 1,435,195 -1.11(-2.67%)
Jun 18, 2013 41.45 41.65 41.23 41.60 1,128,550 +0.19(+0.46%)
Jun 17, 2013 41.41 41.74 41.16 41.41 951,591 +0.23(+0.56%)
Jun 14, 2013 41.15 41.46 41.06 41.18 837,388 -0.01(-0.02%)
Jun 13, 2013 40.30 41.27 40.30 41.19 919,137 +0.81(+2.01%)
Jun 12, 2013 41.16 41.19 40.29 40.38 1,092,602 -0.51(-1.25%)
Jun 11, 2013 40.78 41.21 40.72 40.89 861,521 -0.23(-0.56%)
Jun 10, 2013 41.26 41.38 40.91 41.12 642,788 -0.14(-0.34%)
Jun 07, 2013 41.00 41.43 40.80 41.26 837,179 +0.30(+0.73%)
Jun 06, 2013 40.38 40.96 40.37 40.96 960,877 +0.58(+1.44%)
Jun 05, 2013 40.69 40.69 40.27 40.38 994,602 -0.44(-1.08%)
Jun 04, 2013 41.04 41.12 40.52 40.82 1,306,869 -0.22(-0.54%)
Jun 03, 2013 40.94 41.15 40.33 41.04 1,665,694 +0.23(+0.56%)
May 31, 2013 40.92 41.56 40.81 40.81 1,848,612 -0.24(-0.58%)
May 30, 2013 41.07 41.94 40.97 41.05 1,540,024 +0.16(+0.39%)
May 29, 2013 41.70 41.70 40.55 40.89 1,918,369 -1.05(-2.50%)
May 28, 2013 42.21 42.34 41.56 41.94 1,460,918 -0.04(-0.10%)
May 24, 2013 42.30 42.39 41.84 41.98 993,252 -0.43(-1.01%)
May 23, 2013 42.54 42.56 41.72 42.41 1,645,502 -0.44(-1.03%)
May 22, 2013 43.44 43.92 42.64 42.85 1,340,860 -0.65(-1.49%)
May 21, 2013 43.28 43.56 43.10 43.50 1,411,037 +0.24(+0.55%)
May 20, 2013 43.33 43.71 43.08 43.26 1,668,396 -0.44(-1.01%)
May 17, 2013 43.40 43.72 43.32 43.70 1,283,943 +0.45(+1.04%)
May 16, 2013 43.46 43.55 43.17 43.25 1,233,218 -0.30(-0.69%)
May 15, 2013 43.02 43.75 42.95 43.55 828,818 +0.80(+1.87%)
May 13, 2013 42.93 43.00 42.67 42.75 1,045,204 -0.37(-0.86%)
May 10, 2013 42.97 43.15 42.64 43.12 1,455,596 -0.01(-0.02%)
May 09, 2013 43.86 43.91 42.68 43.13 1,421,909 -0.70(-1.60%)
May 08, 2013 44.13 44.38 43.65 43.83 1,290,124 -0.38(-0.86%)
May 07, 2013 43.82 44.22 43.77 44.21 1,582,559 +0.42(+0.96%)
May 06, 2013 44.49 44.56 43.71 43.79 1,078,888 -0.74(-1.66%)
May 03, 2013 44.66 44.72 44.39 44.53 1,531,757 +0.24(+0.54%)
May 02, 2013 44.37 44.50 44.10 44.29 1,035,879 -0.05(-0.11%)
May 01, 2013 44.78 44.84 44.22 44.34 1,272,769 -0.60(-1.34%)
Apr 30, 2013 44.63 45.00 44.36 44.94 2,293,090 +0.48(+1.08%)
Apr 29, 2013 44.05 44.65 44.00 44.46 1,066,749 +0.43(+0.98%)
Apr 26, 2013 44.15 44.17 43.99 44.03 770,976 -0.11(-0.25%)
Apr 25, 2013 44.12 44.39 43.90 44.14 777,309 +0.15(+0.34%)
Apr 24, 2013 43.89 44.19 43.66 43.99 1,373,779 +0.20(+0.46%)
Apr 23, 2013 43.75 43.82 43.44 43.79 1,031,813 +0.20(+0.46%)
Apr 22, 2013 43.60 43.78 43.38 43.59 942,359 -0.02(-0.05%)
Apr 19, 2013 43.10 43.62 42.97 43.61 917,156 +0.63(+1.47%)
Apr 18, 2013 42.96 43.13 42.73 42.98 1,574,299 +0.18(+0.42%)
Apr 17, 2013 43.13 43.22 42.52 42.80 2,001,143 -0.44(-1.02%)
Apr 16, 2013 42.93 43.37 42.59 43.24 914,847 +0.41(+0.96%)
Apr 15, 2013 43.43 43.67 42.83 42.83 1,323,798 -0.76(-1.74%)
Apr 12, 2013 43.14 43.60 43.14 43.59 1,184,029 +0.39(+0.90%)
Apr 11, 2013 43.20 43.32 42.99 43.20 1,344,015 +0.00(+0.00%)
Apr 10, 2013 43.07 43.40 43.05 43.20 1,252,027 +0.18(+0.42%)
Apr 09, 2013 43.26 43.29 42.88 43.02 1,005,763 -0.17(-0.39%)
Apr 08, 2013 42.81 43.20 42.64 43.19 892,098 +0.34(+0.79%)
Apr 05, 2013 42.39 42.93 42.31 42.85 723,913 +0.20(+0.47%)
Apr 04, 2013 42.55 42.70 42.41 42.65 1,170,173 +0.15(+0.35%)
Apr 03, 2013 42.73 42.73 42.33 42.50 944,247 -0.10(-0.23%)
Apr 02, 2013 42.66 42.80 42.43 42.60 890,416 +0.04(+0.09%)
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.