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 30, 2013 40.86 41.20 40.68 41.04 2,601,794 +0.25(+0.61%)
Aug 29, 2013 40.85 40.91 40.57 40.79 1,557,765 -0.17(-0.42%)
Aug 28, 2013 40.77 41.25 40.55 40.96 1,500,486 +0.24(+0.59%)
Aug 27, 2013 40.45 40.99 40.41 40.72 983,261 +0.02(+0.05%)
Aug 26, 2013 41.22 41.30 40.64 40.70 1,105,181 -0.59(-1.43%)
Aug 23, 2013 40.89 41.35 40.71 41.29 981,708 +0.42(+1.03%)
Aug 22, 2013 40.63 41.07 40.51 40.87 1,095,337 +0.30(+0.74%)
Aug 21, 2013 41.14 41.14 40.41 40.57 1,449,841 -0.59(-1.43%)
Aug 20, 2013 40.83 41.52 40.81 41.16 1,605,747 +0.25(+0.61%)
Aug 19, 2013 41.20 41.41 40.81 40.91 1,476,945 -0.32(-0.78%)
Aug 16, 2013 41.50 41.56 41.06 41.23 1,468,123 -0.37(-0.89%)
Aug 15, 2013 41.91 42.02 41.55 41.60 1,047,051 -0.59(-1.40%)
Aug 14, 2013 42.40 42.48 42.05 42.19 1,138,811 -0.27(-0.64%)
Aug 13, 2013 42.89 42.91 42.40 42.46 1,355,699 -0.33(-0.77%)
Aug 12, 2013 43.02 43.02 42.51 42.79 1,306,404 -0.53(-1.22%)
Aug 09, 2013 43.53 43.63 43.28 43.32 1,393,433 -0.19(-0.44%)
Aug 08, 2013 43.63 43.72 43.26 43.51 940,482 -0.04(-0.09%)
Aug 07, 2013 43.48 43.63 43.25 43.55 1,267,113 +0.08(+0.18%)
Aug 06, 2013 43.70 43.76 43.40 43.47 1,166,015 -0.20(-0.46%)
Aug 05, 2013 43.79 43.90 43.64 43.67 812,026 -0.32(-0.73%)
Aug 02, 2013 43.90 44.01 43.65 43.99 859,591 +0.15(+0.34%)
Aug 01, 2013 43.69 43.95 43.57 43.84 1,645,109 +0.36(+0.83%)
Jul 31, 2013 43.56 43.73 43.23 43.48 1,803,890 -0.18(-0.41%)
Jul 30, 2013 43.70 43.83 43.50 43.66 1,632,971 +0.35(+0.81%)
Jul 29, 2013 43.38 43.52 43.24 43.31 1,648,216 -0.27(-0.62%)
Jul 26, 2013 43.29 43.58 43.02 43.58 1,078,727 +0.16(+0.37%)
Jul 25, 2013 42.89 43.49 42.89 43.42 1,055,684 +0.41(+0.95%)
Jul 24, 2013 43.61 43.63 42.85 43.01 992,957 -0.63(-1.44%)
Jul 23, 2013 43.44 43.72 43.30 43.64 1,033,372 +0.21(+0.48%)
Jul 22, 2013 43.40 43.62 43.27 43.43 1,513,016 +0.16(+0.37%)
Jul 19, 2013 43.50 43.50 43.17 43.27 1,601,721 -0.05(-0.12%)
Jul 18, 2013 42.93 43.44 42.86 43.32 1,402,691 +0.55(+1.29%)
Jul 17, 2013 43.10 43.23 42.65 42.77 820,653 -0.09(-0.21%)
Jul 16, 2013 43.08 43.22 42.77 42.86 1,453,283 -0.24(-0.56%)
Jul 15, 2013 42.37 43.21 42.32 43.10 1,438,802 +0.62(+1.46%)
Jul 12, 2013 42.25 42.54 42.10 42.48 1,382,524 +0.22(+0.52%)
Jul 11, 2013 42.33 42.59 42.00 42.26 1,727,257 +0.52(+1.25%)
Jul 10, 2013 41.30 41.89 41.17 41.74 1,353,359 +0.37(+0.89%)
Jul 09, 2013 41.00 41.42 40.85 41.37 1,229,204 +0.52(+1.27%)
Jul 08, 2013 40.49 41.09 40.36 40.85 1,399,616 +0.58(+1.44%)
Jul 05, 2013 40.36 40.46 39.66 40.27 1,029,698 -0.03(-0.07%)
Jul 03, 2013 40.25 40.42 40.18 40.30 1,121,079 -0.12(-0.30%)
Jul 02, 2013 40.13 40.58 40.13 40.42 3,038,270 +0.13(+0.32%)
Jul 01, 2013 40.92 41.01 40.05 40.29 3,512,949 -0.70(-1.71%)
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%)
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.