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 (%)
Aug 31, 2011 31.56 31.72 31.42 31.64 2,000,881 +0.17(+0.54%)
Aug 30, 2011 31.41 31.56 31.25 31.47 2,013,716 -0.01(-0.03%)
Aug 29, 2011 31.31 31.52 31.14 31.48 1,010,141 +0.51(+1.65%)
Aug 26, 2011 30.68 31.13 30.11 30.97 1,813,750 +0.15(+0.49%)
Aug 25, 2011 31.75 31.75 30.75 30.82 2,970,198 -0.67(-2.13%)
Aug 24, 2011 30.99 31.59 30.94 31.49 1,878,983 +0.47(+1.52%)
Aug 23, 2011 30.25 31.02 30.04 31.02 2,125,899 +0.78(+2.58%)
Aug 22, 2011 30.60 30.64 30.01 30.24 1,398,039 +0.08(+0.27%)
Aug 19, 2011 30.18 30.57 30.15 30.16 2,501,884 -0.32(-1.05%)
Aug 18, 2011 30.34 30.58 29.94 30.48 2,209,633 -0.33(-1.07%)
Aug 17, 2011 30.64 31.00 30.56 30.81 2,240,976 +0.35(+1.15%)
Aug 16, 2011 30.36 30.66 30.07 30.46 1,769,063 -0.16(-0.52%)
Aug 15, 2011 29.90 30.67 29.90 30.62 1,772,001 +0.90(+3.03%)
Aug 12, 2011 30.37 30.37 29.59 29.72 2,660,511 -0.18(-0.60%)
Aug 11, 2011 28.56 30.20 28.44 29.90 4,243,581 +1.42(+4.99%)
Aug 10, 2011 27.88 29.22 27.88 28.48 5,129,033 -0.31(-1.08%)
Aug 09, 2011 29.10 28.83 27.00 28.79 4,507,828 +0.85(+3.04%)
Aug 08, 2011 29.10 29.60 27.80 27.94 3,528,542 -1.67(-5.64%)
Aug 05, 2011 29.50 29.79 28.91 29.61 4,063,048 +0.47(+1.61%)
Aug 04, 2011 29.73 30.06 29.14 29.14 3,216,960 -0.87(-2.90%)
Aug 03, 2011 30.13 30.20 29.64 30.01 2,889,214 -0.18(-0.60%)
Aug 02, 2011 30.50 30.63 30.19 30.19 2,261,679 -0.46(-1.50%)
Aug 01, 2011 30.90 30.90 30.53 30.65 1,804,280 +0.00(+0.00%)
Jul 29, 2011 30.78 30.86 30.51 30.65 2,040,333 -0.32(-1.03%)
Jul 28, 2011 31.32 31.68 30.97 30.97 1,851,339 -0.30(-0.96%)
Jul 27, 2011 31.16 31.32 31.02 31.27 2,406,420 -0.03(-0.10%)
Jul 26, 2011 31.54 31.57 31.23 31.30 1,711,263 -0.33(-1.04%)
Jul 25, 2011 30.85 31.80 30.77 31.63 1,506,055 -0.11(-0.35%)
Jul 22, 2011 31.80 31.81 31.72 31.74 836,688 -0.17(-0.53%)
Jul 21, 2011 31.65 32.05 31.58 31.91 1,280,590 +0.38(+1.21%)
Jul 20, 2011 31.37 31.67 31.27 31.53 916,625 +0.16(+0.51%)
Jul 19, 2011 31.13 31.40 30.92 31.37 1,090,892 +0.30(+0.97%)
Jul 18, 2011 31.21 31.29 30.96 31.07 1,432,487 -0.24(-0.77%)
Jul 15, 2011 31.24 31.36 31.00 31.31 1,695,766 +0.17(+0.55%)
Jul 14, 2011 31.36 31.51 31.09 31.14 1,230,421 -0.22(-0.70%)
Jul 13, 2011 31.57 31.70 31.31 31.36 1,045,901 -0.13(-0.41%)
Jul 12, 2011 31.12 31.70 31.09 31.49 1,199,539 +0.28(+0.90%)
Jul 11, 2011 31.35 31.41 31.14 31.21 1,041,828 -0.42(-1.33%)
Jul 08, 2011 31.50 31.83 31.44 31.63 1,852,107 -0.13(-0.41%)
Jul 07, 2011 31.83 31.84 31.53 31.76 1,300,150 +0.18(+0.57%)
Jul 06, 2011 31.56 31.72 31.37 31.58 1,395,513 -0.04(-0.13%)
Jul 05, 2011 31.67 31.80 31.50 31.62 978,682 -0.21(-0.66%)
Jul 01, 2011 31.44 31.86 31.32 31.83 957,947 +0.48(+1.53%)
Jun 30, 2011 31.34 31.47 31.01 31.35 1,239,287 +0.12(+0.38%)
Jun 29, 2011 31.29 31.41 31.16 31.23 1,050,131 +0.03(+0.10%)
Jun 28, 2011 30.98 31.33 30.96 31.20 898,468 +0.24(+0.78%)
Jun 27, 2011 30.71 31.02 30.67 30.96 602,675 +0.28(+0.91%)
Jun 24, 2011 30.72 31.01 30.66 30.68 818,719 -0.04(-0.13%)
Jun 23, 2011 30.69 30.80 30.50 30.72 898,938 -0.29(-0.94%)
Jun 22, 2011 31.23 31.26 30.95 31.01 903,180 -0.24(-0.77%)
Jun 21, 2011 31.49 31.52 31.14 31.25 1,402,266 -0.06(-0.19%)
Jun 20, 2011 31.33 31.35 31.14 31.31 882,294 +0.10(+0.32%)
Jun 17, 2011 30.99 31.25 30.96 31.21 1,580,835 +0.38(+1.23%)
Jun 16, 2011 30.68 31.00 30.59 30.83 1,337,832 +0.21(+0.69%)
Jun 15, 2011 30.77 30.96 30.47 30.62 1,701,947 -0.33(-1.07%)
Jun 14, 2011 31.01 31.04 30.69 30.95 1,180,176 +0.12(+0.39%)
Jun 13, 2011 30.75 30.97 30.59 30.83 1,018,801 +0.17(+0.55%)
Jun 10, 2011 30.80 30.87 30.61 30.66 1,567,413 -0.20(-0.65%)
Jun 09, 2011 31.07 31.17 30.82 30.86 1,404,623 -0.19(-0.61%)
Jun 08, 2011 30.91 31.13 30.76 31.05 2,047,891 +0.22(+0.71%)
Jun 07, 2011 30.74 31.02 30.59 30.83 1,533,218 +0.25(+0.82%)
Jun 06, 2011 30.78 30.82 30.55 30.58 979,239 -0.21(-0.68%)
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.