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 (%)
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%)
Apr 01, 2013 42.82 42.87 42.37 42.56 1,442,663 -0.33(-0.77%)
Mar 28, 2013 41.98 42.95 41.93 42.89 2,720,347 +0.91(+2.17%)
Mar 27, 2013 41.76 42.00 41.54 41.98 1,393,451 +0.12(+0.29%)
Mar 26, 2013 41.45 41.86 41.39 41.86 1,038,748 +0.52(+1.26%)
Mar 25, 2013 41.67 41.78 41.20 41.34 978,201 -0.19(-0.46%)
Mar 22, 2013 41.44 41.64 40.94 41.53 1,184,126 +0.17(+0.41%)
Mar 21, 2013 41.35 41.56 41.25 41.36 1,097,890 -0.08(-0.19%)
Mar 20, 2013 41.29 41.62 41.19 41.44 1,107,701 +0.35(+0.85%)
Mar 19, 2013 41.20 41.31 40.79 41.09 1,249,506 -0.05(-0.12%)
Mar 18, 2013 41.04 41.30 40.91 41.14 1,160,918 -0.23(-0.56%)
Mar 15, 2013 41.22 41.51 41.18 41.37 2,540,843 -0.04(-0.10%)
Mar 14, 2013 41.53 41.53 41.26 41.41 1,346,912 -0.07(-0.17%)
Mar 13, 2013 41.50 41.66 41.39 41.48 1,335,523 -0.05(-0.12%)
Mar 12, 2013 41.60 41.68 41.33 41.53 743,409 -0.10(-0.24%)
Mar 11, 2013 41.37 41.63 41.30 41.63 799,879 +0.24(+0.58%)
Mar 08, 2013 41.16 41.44 41.01 41.39 1,078,752 +0.30(+0.73%)
Mar 07, 2013 41.47 41.62 41.06 41.09 1,276,232 -0.44(-1.06%)
Mar 06, 2013 41.90 41.90 41.40 41.53 1,425,059 -0.38(-0.91%)
Mar 05, 2013 41.85 41.95 41.65 41.91 1,514,672 +0.17(+0.41%)
Mar 04, 2013 41.20 41.74 41.17 41.74 1,266,385 +0.43(+1.04%)
Mar 01, 2013 41.21 41.34 40.95 41.31 1,510,200 +0.01(+0.02%)
Feb 28, 2013 40.86 41.41 40.81 41.30 2,441,333 +0.54(+1.32%)
Feb 27, 2013 40.39 40.86 40.39 40.76 1,136,470 +0.33(+0.82%)
Feb 26, 2013 40.38 40.72 40.22 40.43 1,301,324 +0.22(+0.55%)
Feb 25, 2013 40.45 40.92 40.20 40.21 1,491,846 -0.16(-0.40%)
Feb 22, 2013 40.19 40.43 40.19 40.37 865,240 +0.25(+0.62%)
Feb 21, 2013 40.14 40.28 39.99 40.12 909,884 -0.01(-0.02%)
Feb 20, 2013 40.19 40.47 40.11 40.13 731,785 -0.08(-0.20%)
Feb 19, 2013 39.88 40.22 39.81 40.21 797,565 +0.43(+1.08%)
Feb 15, 2013 39.60 39.83 39.50 39.78 1,283,839 +0.33(+0.84%)
Feb 14, 2013 39.70 39.90 39.36 39.45 1,573,179 -0.39(-0.98%)
Feb 13, 2013 39.95 40.08 39.69 39.84 865,008 -0.09(-0.23%)
Feb 12, 2013 39.78 39.93 39.61 39.93 830,662 -0.21(-0.52%)
Feb 11, 2013 40.07 40.15 39.95 40.14 1,166,671 +0.08(+0.20%)
Feb 08, 2013 39.99 40.09 39.79 40.06 1,175,919 +0.06(+0.15%)
Feb 07, 2013 39.78 40.00 39.65 40.00 1,308,505 +0.28(+0.70%)
Feb 06, 2013 39.56 39.77 39.38 39.72 1,200,708 +0.12(+0.30%)
Feb 04, 2013 39.75 39.88 39.56 39.60 1,675,010 -0.20(-0.50%)
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.