Integrys Energy Group Inc Pfd. (IEH) Exchange: NYSE
Data as of Oct. 10, 2025
$25.42 ($-1.18) -4.44%
Integrys Energy Group Inc Pfd. - Daily Information
Click for more stock information on Integrys Energy Group Inc Pfd..| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $26.61 |
| Previous Close | $25.42 |
| High | $26.62 |
| Low | $24.82 |
| Adjusted Open | $26.61 |
| Previous Adjusted Close | $25.42 |
| Adjusted High | $26.62 |
| Adjusted Low | $24.82 |
Invest in Integrys Energy Group Inc Pfd. (IEH)
Historical Stock Data for Integrys Energy Group Inc Pfd. (IEH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-08 | $26.61 | $26.62 | $24.82 | $25.42 | $25.42 | 426,307 |
| 2015-10-07 | $27.15 | $27.15 | $26.56 | $26.60 | $26.60 | 47,231 |
| 2015-10-06 | $27.12 | $27.12 | $26.99 | $27.11 | $27.11 | 30,461 |
| 2015-10-05 | $27.08 | $27.14 | $27.03 | $27.05 | $27.05 | 22,242 |
| 2015-10-02 | $27.21 | $27.21 | $26.95 | $26.98 | $26.98 | 18,863 |
| 2015-10-01 | $26.98 | $27.23 | $26.98 | $27.10 | $27.10 | 24,991 |
| 2015-09-30 | $27.40 | $27.40 | $26.88 | $26.90 | $26.90 | 22,518 |
| 2015-09-29 | $27.36 | $27.38 | $26.96 | $27.35 | $27.35 | 15,471 |
| 2015-09-28 | $26.98 | $27.34 | $26.90 | $27.13 | $27.13 | 22,123 |
| 2015-09-25 | $26.99 | $26.99 | $26.90 | $26.90 | $26.90 | 8,246 |
| 2015-09-24 | $26.90 | $26.99 | $26.71 | $26.99 | $26.99 | 7,897 |
| 2015-09-23 | $26.81 | $26.90 | $26.69 | $26.81 | $26.81 | 125,855 |
| 2015-09-22 | $26.35 | $26.81 | $26.35 | $26.77 | $26.77 | 68,171 |
| 2015-09-21 | $26.62 | $26.63 | $26.44 | $26.46 | $26.46 | 12,234 |
| 2015-09-18 | $26.55 | $26.59 | $26.45 | $26.56 | $26.56 | 13,013 |
| 2015-09-17 | $26.68 | $26.68 | $26.47 | $26.50 | $26.50 | 29,123 |
| 2015-09-16 | $26.66 | $26.66 | $26.39 | $26.48 | $26.48 | 18,363 |
| 2015-09-15 | $26.67 | $26.67 | $26.50 | $26.61 | $26.61 | 17,276 |
| 2015-09-14 | $26.67 | $26.74 | $26.50 | $26.54 | $26.54 | 9,220 |
| 2015-09-11 | $26.86 | $26.87 | $26.65 | $26.65 | $26.65 | 9,985 |
| 2015-09-10 | $26.88 | $26.91 | $26.70 | $26.80 | $26.80 | 9,685 |
| 2015-09-09 | $26.93 | $26.93 | $26.68 | $26.74 | $26.74 | 11,085 |
| 2015-09-08 | $26.93 | $26.93 | $26.69 | $26.76 | $26.76 | 9,852 |
| 2015-09-04 | $26.91 | $26.95 | $26.86 | $26.90 | $26.90 | 5,748 |
| 2015-09-03 | $26.95 | $26.95 | $26.80 | $26.89 | $26.89 | 21,115 |
| 2015-09-02 | $26.84 | $26.95 | $26.81 | $26.88 | $26.88 | 189,185 |
| 2015-09-01 | $26.78 | $26.86 | $26.65 | $26.77 | $26.77 | 7,762 |
| 2015-08-31 | $26.74 | $26.84 | $26.60 | $26.74 | $26.74 | 13,104 |
| 2015-08-28 | $26.55 | $26.89 | $26.02 | $26.80 | $26.80 | 13,989 |
| 2015-08-27 | $26.57 | $26.80 | $26.48 | $26.71 | $26.71 | 13,563 |
| 2015-08-26 | $26.20 | $26.59 | $26.20 | $26.48 | $26.48 | 11,739 |
| 2015-08-25 | $26.27 | $27.10 | $26.27 | $26.49 | $26.49 | 7,377 |
| 2015-08-24 | $26.23 | $26.87 | $25.25 | $26.28 | $26.28 | 10,792 |
| 2015-08-21 | $27.00 | $27.08 | $26.79 | $26.83 | $26.83 | 20,820 |
| 2015-08-20 | $27.10 | $27.10 | $26.99 | $26.99 | $26.99 | 11,303 |
| 2015-08-19 | $27.18 | $27.18 | $26.96 | $27.04 | $27.04 | 14,813 |
| 2015-08-18 | $27.18 | $27.24 | $27.01 | $27.03 | $27.03 | 33,005 |
| 2015-08-17 | $27.30 | $27.34 | $27.16 | $27.16 | $27.16 | 8,154 |
| 2015-08-14 | $27.16 | $27.33 | $27.16 | $27.25 | $27.25 | 11,328 |
| 2015-08-13 | $27.38 | $27.38 | $27.14 | $27.24 | $27.24 | 12,283 |
| 2015-08-12 | $27.20 | $27.45 | $27.20 | $27.43 | $27.43 | 8,946 |
| 2015-08-11 | $27.50 | $27.67 | $27.02 | $27.45 | $27.45 | 19,637 |
| 2015-08-10 | $27.55 | $27.63 | $27.33 | $27.60 | $27.60 | 13,646 |