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 29, 2011 31.07 31.24 30.88 31.21 742,874 +0.16(+0.52%)
Apr 28, 2011 30.87 31.11 30.80 31.05 599,226 +0.23(+0.75%)
Apr 27, 2011 30.65 30.84 30.57 30.82 810,186 +0.22(+0.72%)
Apr 26, 2011 30.27 30.65 30.27 30.60 1,099,944 +0.43(+1.43%)
Apr 25, 2011 30.06 30.26 29.99 30.17 661,935 +0.17(+0.57%)
Apr 21, 2011 29.92 30.03 29.80 30.00 784,412 +0.19(+0.64%)
Apr 20, 2011 29.64 30.03 29.57 29.81 937,907 +0.11(+0.37%)
Apr 19, 2011 29.65 29.75 29.55 29.70 1,141,885 +0.08(+0.27%)
Apr 18, 2011 29.61 29.75 29.42 29.62 1,545,256 -0.28(-0.94%)
Apr 15, 2011 29.68 30.07 29.63 29.90 934,733 +0.23(+0.78%)
Apr 14, 2011 29.50 29.75 29.39 29.67 1,049,859 +0.04(+0.13%)
Apr 13, 2011 29.58 29.86 29.58 29.63 785,646 +0.03(+0.10%)
Apr 12, 2011 29.64 29.84 29.40 29.60 913,251 -0.13(-0.44%)
Apr 11, 2011 30.11 30.11 29.61 29.73 986,574 -0.35(-1.16%)
Apr 08, 2011 30.43 30.46 29.94 30.08 966,028 -0.16(-0.53%)
Apr 07, 2011 30.40 30.44 30.21 30.24 1,213,932 -0.24(-0.79%)
Apr 06, 2011 30.61 30.63 30.44 30.48 1,302,759 -0.05(-0.16%)
Apr 05, 2011 30.53 30.70 30.44 30.53 881,647 -0.14(-0.46%)
Apr 04, 2011 30.84 30.96 30.59 30.67 806,434 -0.10(-0.32%)
Apr 01, 2011 30.65 30.89 30.62 30.77 816,933 +0.27(+0.89%)
Mar 31, 2011 30.44 30.63 30.40 30.50 951,825 +0.00(+0.00%)
Mar 30, 2011 30.50 30.50 30.50 30.50 920,409 +0.39(+1.30%)
Mar 29, 2011 29.84 30.13 29.77 30.11 835,453 +0.33(+1.11%)
Mar 28, 2011 29.99 30.23 29.78 29.78 875,341 -0.18(-0.60%)
Mar 25, 2011 30.08 30.15 29.96 29.96 976,988 -0.04(-0.13%)
Mar 24, 2011 30.05 30.14 29.84 30.00 601,288 +0.02(+0.07%)
Mar 23, 2011 29.99 30.09 29.79 29.98 1,006,325 -0.10(-0.33%)
Mar 22, 2011 30.03 30.24 29.87 30.08 1,431,497 +0.01(+0.03%)
Mar 21, 2011 30.05 30.13 29.98 30.07 990,881 +0.46(+1.55%)
Mar 18, 2011 29.76 30.06 29.40 29.61 1,805,085 +0.16(+0.54%)
Mar 17, 2011 29.50 29.58 28.98 29.45 2,230,979 +0.24(+0.82%)
Mar 16, 2011 29.25 29.39 28.86 29.21 2,292,750 -0.16(-0.54%)
Mar 15, 2011 29.53 29.63 29.37 29.37 1,559,849 -0.40(-1.34%)
Mar 14, 2011 29.82 29.87 29.55 29.77 996,391 -0.30(-1.00%)
Mar 11, 2011 30.01 30.25 29.96 30.07 759,864 +0.08(+0.27%)
Mar 10, 2011 30.65 30.69 29.99 29.99 1,671,462 -0.90(-2.91%)
Mar 09, 2011 30.65 31.01 30.65 30.89 2,522,353 +0.19(+0.62%)
Mar 08, 2011 30.17 30.84 30.13 30.70 2,105,739 +0.64(+2.13%)
Mar 07, 2011 29.96 30.24 29.86 30.06 1,620,694 +0.25(+0.84%)
Mar 04, 2011 29.96 29.99 29.59 29.81 1,304,701 -0.12(-0.40%)
Mar 03, 2011 29.32 29.97 29.17 29.93 2,131,136 +0.85(+2.92%)
Mar 02, 2011 29.50 29.56 28.96 29.08 1,882,441 -29.56(-50.41%)
Mar 01, 2011 59.50 59.52 58.64 58.64 774,043 -0.56(-0.95%)
Feb 28, 2011 58.89 59.67 58.89 59.20 690,369 +0.39(+0.66%)
Feb 25, 2011 58.40 58.86 58.32 58.81 317,774 +0.55(+0.94%)
Feb 24, 2011 58.17 58.43 58.05 58.26 755,387 +0.06(+0.10%)
Feb 23, 2011 58.65 58.76 58.19 58.20 653,715 -0.52(-0.89%)
Feb 22, 2011 58.31 58.81 58.11 58.72 840,375 -0.01(-0.02%)
Feb 18, 2011 58.96 59.16 58.46 58.73 625,402 -0.09(-0.15%)
Feb 17, 2011 58.73 59.25 58.65 58.82 688,932 -0.08(-0.14%)
Feb 16, 2011 58.76 58.93 58.39 58.90 708,571 +0.20(+0.34%)
Feb 15, 2011 58.31 58.80 58.09 58.70 499,230 +0.35(+0.60%)
Feb 14, 2011 58.63 58.64 58.08 58.35 534,323 -0.22(-0.38%)
Feb 11, 2011 58.39 58.81 58.35 58.57 859,099 +0.06(+0.10%)
Feb 10, 2011 58.94 58.96 58.42 58.51 736,496 -0.84(-1.42%)
Feb 09, 2011 59.27 59.46 58.94 59.35 690,655 -0.13(-0.22%)
Feb 08, 2011 59.07 59.49 58.81 59.48 588,699 +0.43(+0.73%)
Feb 07, 2011 58.60 59.14 58.55 59.05 511,056 +0.55(+0.94%)
Feb 04, 2011 58.90 59.07 58.03 58.50 738,940 -0.43(-0.73%)
Feb 03, 2011 58.56 59.06 57.94 58.93 2,404,076 -0.67(-1.12%)
Feb 02, 2011 60.83 61.05 59.58 59.60 915,619 -1.42(-2.33%)
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.