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 (%)
Sep 30, 2010 57.80 58.41 57.61 57.80 4,000 -0.13(-0.23%)
Sep 29, 2010 58.28 58.39 57.71 57.93 732,387 -0.53(-0.91%)
Sep 28, 2010 58.40 58.58 57.80 58.46 785,397 +0.40(+0.69%)
Sep 27, 2010 57.89 58.37 57.75 58.06 427,160 -0.02(-0.03%)
Sep 24, 2010 57.62 58.29 57.52 58.08 650,904 +1.05(+1.84%)
Sep 23, 2010 57.48 57.71 56.95 57.03 375,113 -0.82(-1.42%)
Sep 22, 2010 57.85 58.42 57.56 57.85 510,541 +0.12(+0.21%)
Sep 21, 2010 58.06 58.24 57.58 57.73 580,778 -0.39(-0.67%)
Sep 20, 2010 57.58 58.19 57.02 58.12 1,345,048 +1.47(+2.59%)
Sep 17, 2010 56.65 57.21 56.41 56.65 1,143,999 -0.68(-1.19%)
Sep 15, 2010 57.70 57.72 57.03 57.33 624,344 -0.45(-0.78%)
Sep 14, 2010 57.68 57.98 57.30 57.78 714,997 +0.10(+0.17%)
Sep 13, 2010 57.38 57.68 57.13 57.68 468,886 +0.54(+0.95%)
Sep 10, 2010 56.91 57.15 56.51 57.14 480,469 +0.07(+0.12%)
Sep 09, 2010 57.12 57.30 56.83 57.07 379,386 +0.43(+0.76%)
Sep 08, 2010 57.15 57.16 56.48 56.64 568,523 -0.40(-0.70%)
Sep 07, 2010 57.18 57.66 57.03 57.04 124 -0.34(-0.59%)
Sep 03, 2010 57.31 57.48 56.88 57.38 578,206 +0.37(+0.65%)
Sep 02, 2010 57.08 57.08 56.32 57.01 119 +0.03(+0.05%)
Sep 01, 2010 56.41 56.99 55.96 56.98 946,369 +1.33(+2.39%)
Aug 31, 2010 55.57 56.10 55.05 55.65 6,400 -0.04(-0.07%)
Aug 30, 2010 56.47 56.56 55.68 55.69 484,918 -0.83(-1.47%)
Aug 27, 2010 56.52 56.64 55.19 56.52 892,730 +1.12(+2.02%)
Aug 26, 2010 56.00 56.09 55.25 55.40 698,360 -0.47(-0.84%)
Aug 25, 2010 55.65 55.98 55.20 55.87 11,568 +0.02(+0.04%)
Aug 24, 2010 55.36 56.11 55.11 55.85 156 +0.15(+0.27%)
Aug 23, 2010 55.73 56.37 55.65 55.70 559,434 +0.07(+0.13%)
Aug 20, 2010 55.15 55.71 55.00 55.63 737,157 +0.07(+0.13%)
Aug 19, 2010 56.00 56.11 55.21 55.56 156 -0.62(-1.10%)
Aug 18, 2010 56.10 56.28 55.37 56.18 1,148,769 +0.11(+0.20%)
Aug 17, 2010 55.70 56.26 55.20 56.07 1,180,038 +0.71(+1.28%)
Aug 16, 2010 54.83 55.43 54.58 55.36 1,045,713 +0.14(+0.25%)
Aug 13, 2010 55.22 55.59 54.74 55.22 679,537 +0.17(+0.31%)
Aug 12, 2010 54.75 55.29 54.65 55.05 864,781 -0.14(-0.25%)
Aug 11, 2010 55.06 55.37 54.91 55.19 1,118,916 -0.93(-1.66%)
Aug 10, 2010 55.45 56.39 55.27 56.12 748,966 +0.17(+0.30%)
Aug 09, 2010 56.00 56.25 55.78 55.95 718,433 +0.11(+0.20%)
Aug 06, 2010 55.84 55.87 54.85 55.84 876,620 +0.38(+0.69%)
Aug 05, 2010 54.92 55.53 54.73 55.46 785,453 +0.25(+0.45%)
Aug 04, 2010 55.11 55.31 54.56 55.21 476,627 +0.10(+0.18%)
Aug 03, 2010 55.13 55.42 54.85 55.11 700,875 -0.26(-0.47%)
Aug 02, 2010 54.74 55.55 54.74 55.37 875,411 +1.09(+2.01%)
Jul 30, 2010 54.28 54.73 53.78 54.28 930,891 -0.55(-1.00%)
Jul 29, 2010 55.85 55.85 53.80 54.83 1,661,850 -0.53(-0.96%)
Jul 28, 2010 55.52 55.94 55.31 55.36 860,638 -0.32(-0.57%)
Jul 27, 2010 55.68 55.71 55.33 55.68 124 +0.43(+0.78%)
Jul 26, 2010 55.24 55.29 54.91 55.25 769,730 +0.22(+0.40%)
Jul 23, 2010 54.50 55.05 54.06 55.03 801,303 +0.53(+0.97%)
Jul 22, 2010 53.98 54.85 53.93 54.50 819,481 +1.10(+2.06%)
Jul 21, 2010 54.46 54.50 53.27 53.40 522,404 -0.93(-1.71%)
Jul 20, 2010 54.33 54.33 53.19 54.33 751,494 +0.55(+1.02%)
Jul 19, 2010 53.15 53.89 52.86 53.78 1,200,132 +0.92(+1.74%)
Jul 16, 2010 52.86 53.68 52.67 52.86 890,200 -1.04(-1.93%)
Jul 15, 2010 53.88 53.98 53.25 53.90 668,375 +0.15(+0.28%)
Jul 14, 2010 53.39 53.76 53.06 53.75 696,831 +0.10(+0.19%)
Jul 13, 2010 53.94 53.94 53.26 53.65 762,748 +0.41(+0.77%)
Jul 12, 2010 53.03 53.28 52.69 53.24 474,832 +0.15(+0.28%)
Jul 09, 2010 53.09 53.13 52.64 53.09 518,787 +0.11(+0.21%)
Jul 08, 2010 52.88 53.00 52.64 52.98 692,433 +0.22(+0.42%)
Jul 07, 2010 51.56 52.80 51.27 52.76 1,041,386 +1.39(+2.71%)
Jul 06, 2010 51.21 51.69 50.88 51.37 115 +0.83(+1.64%)
Jul 02, 2010 50.54 50.88 49.85 50.54 925,622 +0.62(+1.24%)
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.