|
 Public Service En - [Ticker: PEG] |     | | Last Trade | 55.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.13 (+1.00%) | Open | 55.77 | | High | 56.33 | Low | 55.59 | | Volume | 3,943,779 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.39 x 1,200 - 49.40 x 900 | | Former Close | 55.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PEG quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-16 | 2,322,800 | 65.69 | 66.24 | 65.52 | 65.54 | 00:00:00 | | 2006-11-17 | 2,052,400 | 65.49 | 65.63 | 65.02 | 65.25 | 00:00:00 | | 2006-11-20 | 1,256,600 | 65.35 | 65.59 | 64.97 | 65.11 | 00:00:00 | | 2006-11-21 | 2,427,000 | 65.00 | 65.25 | 64.53 | 64.71 | 00:00:00 | | 2006-11-22 | 2,793,400 | 64.91 | 65.37 | 64.74 | 65.26 | 00:00:00 | | 2006-11-24 | 589,800 | 65.10 | 65.62 | 64.99 | 65.39 | 00:00:00 | | 2006-11-27 | 2,208,800 | 65.47 | 65.54 | 64.97 | 65.16 | 00:00:00 | | 2006-11-28 | 2,474,600 | 65.16 | 66.04 | 65.01 | 65.34 | 00:00:00 | | 2006-11-29 | 2,900,200 | 65.60 | 67.24 | 65.52 | 67.12 | 00:00:00 | | 2006-11-30 | 2,453,600 | 67.12 | 67.46 | 66.86 | 67.22 | 00:00:00 | | 2006-12-01 | 1,924,400 | 67.45 | 67.58 | 66.67 | 67.20 | 00:00:00 | | 2006-12-04 | 2,394,200 | 67.32 | 67.96 | 67.28 | 67.72 | 00:00:00 | | 2006-12-05 | 2,405,000 | 67.82 | 68.10 | 67.41 | 67.65 | 00:00:00 | | 2006-12-06 | 1,896,800 | 67.10 | 67.24 | 66.25 | 66.26 | 00:00:00 | | 2006-12-07 | 2,237,000 | 66.40 | 66.49 | 65.80 | 66.25 | 00:00:00 | | 2006-12-08 | 1,450,400 | 66.35 | 66.43 | 65.70 | 66.12 | 00:00:00 | | 2006-12-11 | 1,467,200 | 66.25 | 66.55 | 66.10 | 66.37 | 00:00:00 | | 2006-12-12 | 2,329,600 | 66.57 | 66.72 | 65.82 | 66.05 | 00:00:00 | | 2006-12-13 | 1,228,400 | 66.24 | 66.51 | 66.14 | 66.28 | 00:00:00 | | 2006-12-14 | 1,242,400 | 66.42 | 67.09 | 66.35 | 66.88 | 00:00:00 | | 2006-12-15 | 3,935,000 | 67.56 | 67.56 | 66.70 | 67.30 | 00:00:00 | | 2006-12-18 | 1,554,600 | 67.35 | 67.55 | 66.67 | 66.77 | 00:00:00 | | 2006-12-19 | 1,405,600 | 66.71 | 67.60 | 66.50 | 67.42 | 00:00:00 | | 2006-12-20 | 1,483,400 | 67.43 | 67.59 | 66.97 | 67.05 | 00:00:00 | | 2006-12-21 | 1,419,600 | 66.95 | 67.00 | 66.30 | 66.65 | 00:00:00 | | 2006-12-22 | 600,000 | 66.75 | 66.89 | 66.17 | 66.42 | 00:00:00 | | 2006-12-26 | 927,800 | 66.61 | 67.03 | 66.35 | 66.86 | 00:00:00 | | 2006-12-27 | 1,123,200 | 67.11 | 67.36 | 66.66 | 66.88 | 00:00:00 | | 2006-12-28 | 742,000 | 66.95 | 67.24 | 66.38 | 66.63 | 00:00:00 | | 2006-12-29 | 1,205,200 | 66.53 | 66.66 | 66.06 | 66.38 | 00:00:00 | | 2007-01-03 | 1,448,400 | 66.45 | 67.55 | 66.40 | 66.67 | 00:00:00 | | 2007-01-04 | 1,581,200 | 66.56 | 66.80 | 66.08 | 66.46 | 00:00:00 | | 2007-01-05 | 1,694,000 | 66.14 | 66.32 | 64.83 | 64.96 | 00:00:00 | | 2007-01-08 | 1,450,800 | 65.13 | 65.27 | 64.32 | 64.99 | 00:00:00 | | 2007-01-09 | 4,517,000 | 65.04 | 66.70 | 64.87 | 66.37 | 00:00:00 | | 2007-01-10 | 1,834,000 | 66.12 | 66.49 | 65.83 | 66.00 | 00:00:00 | | 2007-01-11 | 1,335,200 | 66.15 | 66.43 | 65.47 | 65.66 | 00:00:00 | | 2007-01-12 | 2,301,800 | 65.67 | 65.83 | 65.08 | 65.46 | 00:00:00 | | 2007-01-16 | 1,349,400 | 65.32 | 66.20 | 65.26 | 65.85 | 00:00:00 | | 2007-01-17 | 1,271,400 | 65.60 | 66.10 | 65.38 | 65.71 | 00:00:00 | | 2007-01-18 | 1,294,400 | 65.96 | 66.16 | 65.72 | 65.91 | 00:00:00 | | 2007-01-19 | 1,576,000 | 66.13 | 66.13 | 65.70 | 66.00 | 00:00:00 | | 2007-01-22 | 1,555,600 | 65.86 | 66.31 | 65.74 | 66.02 | 00:00:00 | | 2007-01-23 | 1,516,800 | 66.02 | 66.73 | 65.80 | 66.45 | 00:00:00 | | 2007-01-24 | 1,244,000 | 66.35 | 67.23 | 66.24 | 67.22 | 00:00:00 | | 2007-01-25 | 2,379,600 | 67.22 | 67.75 | 66.93 | 67.31 | 00:00:00 | | 2007-01-26 | 3,228,000 | 67.59 | 67.70 | 67.18 | 67.40 | 00:00:00 | | 2007-01-29 | 1,531,200 | 67.26 | 67.37 | 66.86 | 67.13 | 00:00:00 | | 2007-01-30 | 2,580,000 | 67.13 | 67.73 | 67.01 | 67.67 | 00:00:00 | | 2007-01-31 | 1,646,200 | 67.47 | 67.65 | 66.91 | 67.03 | 00:00:00 | | 2007-02-01 | 1,683,000 | 67.00 | 67.31 | 66.48 | 67.21 | 00:00:00 | | 2007-02-02 | 2,364,000 | 67.35 | 68.30 | 67.32 | 68.13 | 00:00:00 | | 2007-02-05 | 2,166,400 | 68.18 | 69.11 | 67.90 | 68.91 | 00:00:00 | | 2007-02-06 | 2,425,400 | 69.00 | 69.58 | 68.70 | 69.56 | 00:00:00 | | 2007-02-07 | 1,727,800 | 69.55 | 69.91 | 69.30 | 69.69 | 00:00:00 | | 2007-02-08 | 2,389,200 | 69.75 | 70.43 | 69.51 | 70.43 | 00:00:00 | | 2007-02-09 | 4,286,800 | 70.55 | 71.42 | 70.38 | 71.09 | 00:00:00 | | 2007-02-12 | 3,062,800 | 70.98 | 71.70 | 70.96 | 71.50 | 00:00:00 | | 2007-02-13 | 2,666,000 | 71.60 | 72.07 | 71.38 | 72.02 | 00:00:00 | | 2007-02-14 | 5,581,200 | 72.19 | 73.97 | 72.18 | 73.54 | 00:00:00 | | 2007-02-15 | 1,451,200 | 73.48 | 73.62 | 72.96 | 73.10 | 00:00:00 | | 2007-02-16 | 2,170,200 | 72.82 | 73.77 | 72.69 | 73.69 | 00:00:00 | | 2007-02-20 | 4,357,600 | 73.78 | 74.71 | 73.61 | 74.46 | 00:00:00 | | 2007-02-21 | 1,804,200 | 74.35 | 74.75 | 73.94 | 74.61 | 00:00:00 | | 2007-02-22 | 1,659,600 | 74.58 | 75.21 | 74.23 | 74.94 | 00:00:00 | | 2007-02-23 | 1,919,200 | 74.85 | 75.31 | 74.50 | 75.15 | 00:00:00 | | 2007-02-26 | 3,189,800 | 76.15 | 78.03 | 75.92 | 76.70 | 00:00:00 | | 2007-02-27 | 3,002,800 | 76.42 | 77.08 | 73.63 | 74.09 | 00:00:00 | | 2007-02-28 | 4,229,600 | 74.00 | 75.28 | 73.40 | 74.90 | 00:00:00 | | 2007-03-01 | 3,538,200 | 74.05 | 75.45 | 72.98 | 74.94 | 00:00:00 | | 2007-03-02 | 2,068,000 | 74.63 | 75.04 | 73.86 | 73.87 | 00:00:00 | | 2007-03-05 | 2,195,800 | 73.60 | 74.10 | 73.12 | 73.20 | 00:00:00 | | 2007-03-06 | 2,726,200 | 74.80 | 74.80 | 72.87 | 73.94 | 00:00:00 | | 2007-03-07 | 1,336,200 | 73.32 | 74.00 | 73.11 | 73.34 | 00:00:00 | | 2007-03-08 | 2,257,200 | 73.94 | 74.57 | 73.42 | 73.62 | 00:00:00 | | 2007-03-09 | 2,939,000 | 73.87 | 75.15 | 73.54 | 75.00 | 00:00:00 | | 2007-03-12 | 2,299,600 | 74.81 | 76.65 | 74.67 | 76.45 | 00:00:00 | | 2007-03-13 | 4,896,200 | 77.05 | 78.53 | 75.58 | 76.04 | 00:00:00 | | 2007-03-14 | 3,364,000 | 76.30 | 77.48 | 76.02 | 77.01 | 00:00:00 | | 2007-03-15 | 2,560,000 | 77.07 | 78.54 | 76.60 | 78.25 | 00:00:00 | | 2007-03-16 | 2,899,400 | 78.26 | 78.49 | 77.25 | 77.56 | 00:00:00 | | 2007-03-19 | 1,635,200 | 77.81 | 78.25 | 77.32 | 77.92 | 00:00:00 | | 2007-03-20 | 2,210,600 | 78.00 | 78.38 | 77.50 | 78.30 | 00:00:00 | | 2007-03-21 | 4,340,400 | 78.27 | 79.76 | 77.62 | 79.73 | 00:00:00 | | 2007-03-22 | 3,294,600 | 79.73 | 80.10 | 79.26 | 80.04 | 00:00:00 | | 2007-03-23 | 5,094,600 | 80.97 | 81.65 | 80.06 | 81.34 | 00:00:00 | | 2007-03-26 | 4,515,200 | 81.54 | 82.83 | 81.35 | 82.56 | 00:00:00 | | 2007-03-27 | 3,105,000 | 82.56 | 83.17 | 82.18 | 82.80 | 00:00:00 | | 2007-03-28 | 2,245,400 | 82.55 | 83.55 | 82.47 | 82.84 | 00:00:00 | | 2007-03-29 | 2,028,000 | 81.99 | 83.83 | 81.99 | 83.37 | 00:00:00 | | 2007-03-30 | 3,522,600 | 83.74 | 84.24 | 81.97 | 83.04 | 00:00:00 | | 2007-04-02 | 3,435,800 | 83.33 | 85.77 | 82.98 | 85.73 | 00:00:00 | | 2007-04-03 | 2,630,400 | 85.77 | 86.13 | 85.04 | 85.75 | 00:00:00 | | 2007-04-04 | 2,405,600 | 85.64 | 86.21 | 85.04 | 85.20 | 00:00:00 | | 2007-04-05 | 2,140,800 | 84.93 | 85.54 | 84.84 | 85.15 | 00:00:00 | | 2007-04-09 | 3,722,200 | 85.55 | 86.99 | 85.33 | 86.80 | 00:00:00 | | 2007-04-10 | 3,116,000 | 87.14 | 87.86 | 86.70 | 87.35 | 00:00:00 | | 2007-04-11 | 3,642,600 | 87.21 | 87.77 | 86.94 | 87.21 | 00:00:00 | | 2007-04-12 | 3,600,000 | 87.40 | 87.69 | 86.29 | 87.19 | 00:00:00 | | 2007-04-13 | 3,349,400 | 87.01 | 87.40 | 86.30 | 86.76 | 00:00:00 | | 2007-04-16 | 3,002,400 | 87.05 | 87.21 | 86.28 | 86.64 | 00:00:00 | | 2007-04-17 | 3,551,600 | 87.08 | 88.82 | 86.78 | 88.82 | 00:00:00 | | 2007-04-18 | 2,292,200 | 87.99 | 88.81 | 87.87 | 88.47 | 00:00:00 | | 2007-04-19 | 1,597,000 | 89.20 | 89.20 | 87.94 | 88.40 | 00:00:00 | | 2007-04-20 | 2,863,200 | 88.99 | 89.75 | 87.83 | 88.98 | 00:00:00 | | 2007-04-23 | 2,798,800 | 88.94 | 90.53 | 88.46 | 89.77 | 00:00:00 | | 2007-04-24 | 1,775,200 | 90.10 | 90.70 | 89.84 | 90.48 | 00:00:00 | | 2007-04-25 | 2,001,600 | 90.88 | 91.15 | 90.17 | 90.51 | 00:00:00 | | 2007-04-26 | 6,154,000 | 89.76 | 93.31 | 88.34 | 88.56 | 00:00:00 | | 2007-04-27 | 4,373,800 | 88.45 | 88.99 | 87.06 | 87.43 | 00:00:00 | | 2007-04-30 | 2,733,000 | 87.63 | 87.94 | 86.45 | 86.45 | 00:00:00 | | 2007-05-01 | 3,554,200 | 85.95 | 86.97 | 85.78 | 86.75 | 00:00:00 | | 2007-05-02 | 4,806,200 | 87.19 | 88.05 | 86.76 | 87.75 | 00:00:00 | | 2007-05-03 | 2,926,400 | 88.25 | 88.94 | 87.24 | 87.75 | 00:00:00 | | 2007-05-04 | 4,773,000 | 88.33 | 90.25 | 88.05 | 89.75 | 00:00:00 | | 2007-05-07 | 3,451,600 | 89.90 | 91.81 | 89.90 | 91.23 | 00:00:00 | | 2007-05-08 | 2,636,800 | 90.99 | 91.40 | 90.07 | 90.16 | 00:00:00 | | 2007-05-09 | 2,265,000 | 90.20 | 91.06 | 90.06 | 90.71 | 00:00:00 | | 2007-05-10 | 2,107,400 | 90.51 | 91.03 | 89.36 | 89.41 | 00:00:00 | | 2007-05-11 | 1,528,600 | 89.71 | 89.97 | 89.16 | 89.97 | 00:00:00 | | 2007-05-14 | 3,825,600 | 89.99 | 90.59 | 89.63 | 90.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
