TR4DER - Public Service En [PEG] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-03-04	2,506,300	31.99	32.00	31.33	31.61	00:00:00
2011-03-07	2,725,800	31.65	32.07	31.45	31.47	00:00:00
2011-03-08	2,024,400	31.06	31.78	31.06	31.68	00:00:00
2011-03-09	3,497,700	31.68	32.54	31.68	32.51	00:00:00
2011-03-10	3,110,900	32.27	32.65	31.97	32.05	00:00:00
2011-03-11	2,556,200	32.10	32.46	31.88	32.38	00:00:00
2011-03-14	4,001,800	32.13	32.13	31.33	31.51	00:00:00
2011-03-15	4,011,300	30.90	31.18	30.61	31.10	00:00:00
2011-03-16	7,318,400	31.10	31.58	30.15	30.32	00:00:00
2011-03-17	3,962,000	30.70	30.75	30.16	30.47	00:00:00
2011-03-18	3,378,500	30.54	30.70	30.21	30.43	00:00:00
2011-03-21	2,280,300	30.62	30.99	30.54	30.76	00:00:00
2011-03-22	2,085,500	30.82	31.18	30.74	31.00	00:00:00
2011-03-23	1,856,200	30.92	31.23	30.77	31.15	00:00:00
2011-03-24	2,513,300	31.31	31.44	31.16	31.17	00:00:00
2011-03-25	2,319,100	31.25	31.49	31.06	31.09	00:00:00
2011-03-28	1,376,400	31.17	31.27	30.98	30.98	00:00:00
2011-03-29	1,536,500	30.96	31.38	30.76	31.31	00:00:00
2011-03-30	2,004,600	31.39	31.87	31.29	31.69	00:00:00
2011-03-31	2,322,100	31.74	31.88	31.49	31.51	00:00:00
2011-04-01	2,431,300	31.71	31.77	31.37	31.50	00:00:00
2011-04-04	5,329,700	31.45	31.50	30.73	30.89	00:00:00
2011-04-05	4,063,900	30.87	31.00	30.77	30.81	00:00:00
2011-04-06	4,590,200	30.91	31.56	30.85	31.56	00:00:00
2011-04-07	2,359,500	31.49	31.53	31.08	31.36	00:00:00
2011-04-08	1,497,200	31.53	31.55	31.00	31.22	00:00:00
2011-04-11	3,957,500	31.08	31.14	30.44	30.56	00:00:00
2011-04-12	3,569,100	30.48	30.70	30.30	30.58	00:00:00
2011-04-13	3,624,700	30.63	31.10	30.61	30.96	00:00:00
2011-04-14	2,714,200	30.79	31.05	30.66	30.87	00:00:00
2011-04-15	2,880,200	30.96	31.51	30.93	31.20	00:00:00
2011-04-18	2,118,300	31.02	31.07	30.72	30.90	00:00:00
2011-04-19	2,867,000	30.88	30.90	30.47	30.52	00:00:00
2011-04-20	3,153,900	30.77	30.95	30.62	30.76	00:00:00
2011-04-21	1,680,000	30.79	30.94	30.49	30.93	00:00:00
2011-04-25	1,059,100	30.87	31.00	30.75	30.81	00:00:00
2011-04-26	2,395,800	30.91	31.30	30.78	31.24	00:00:00
2011-04-27	3,720,000	31.30	31.88	31.22	31.80	00:00:00
2011-04-28	2,797,400	31.73	32.23	31.69	32.09	00:00:00
2011-04-29	2,100,000	32.12	32.20	31.81	32.17	00:00:00
2011-05-02	2,526,000	32.19	32.49	32.02	32.18	00:00:00
2011-05-03	4,520,500	32.19	32.80	31.94	32.22	00:00:00
2011-05-04	4,362,200	32.15	32.42	31.67	32.34	00:00:00
2011-05-05	3,207,500	32.27	32.46	31.73	32.05	00:00:00
2011-05-06	7,308,000	32.14	32.62	32.08	32.30	00:00:00
2011-05-09	2,537,500	32.38	32.55	32.14	32.34	00:00:00
2011-05-10	2,724,600	32.46	33.10	32.38	32.99	00:00:00
2011-05-11	3,657,900	32.94	33.29	32.76	33.25	00:00:00
2011-05-12	3,700,000	33.26	33.82	33.10	33.70	00:00:00
2011-05-13	3,405,700	33.81	33.94	33.28	33.45	00:00:00
2011-05-16	3,536,400	33.36	33.83	33.10	33.53	00:00:00
2011-05-17	2,213,600	33.49	33.91	33.43	33.82	00:00:00
2011-05-18	2,389,800	33.82	33.96	33.44	33.93	00:00:00
2011-05-19	2,455,300	33.96	34.20	33.90	34.18	00:00:00
2011-05-20	2,359,400	34.07	34.22	33.85	34.11	00:00:00
2011-05-23	2,168,500	33.99	34.12	33.76	33.81	00:00:00
2011-05-24	2,652,100	33.93	33.94	33.37	33.40	00:00:00
2011-05-25	2,310,100	33.24	33.65	33.06	33.44	00:00:00
2011-05-26	2,403,200	33.34	33.45	32.98	33.22	00:00:00
2011-05-27	1,892,700	33.41	33.50	33.16	33.34	00:00:00
2011-05-31	2,072,000	33.49	33.65	33.15	33.50	00:00:00
2011-06-01	2,588,200	33.34	33.52	32.90	32.90	00:00:00
2011-06-02	2,542,000	33.00	33.00	32.58	32.88	00:00:00
2011-06-03	1,853,500	32.53	32.73	32.32	32.48	00:00:00
2011-06-06	1,755,000	32.43	32.52	32.19	32.38	00:00:00
2011-06-07	2,747,800	32.27	32.49	31.95	31.99	00:00:00
2011-06-08	3,201,100	32.07	32.21	31.77	31.91	00:00:00
2011-06-09	2,155,400	31.96	32.19	31.74	32.04	00:00:00
2011-06-10	1,807,500	32.00	32.01	31.70	31.75	00:00:00
2011-06-13	3,882,700	32.30	32.40	31.59	31.60	00:00:00
2011-06-14	3,288,100	31.85	32.03	31.50	31.88	00:00:00
2011-06-15	3,747,600	31.64	31.87	31.07	31.14	00:00:00
2011-06-16	2,496,300	31.20	31.74	31.17	31.41	00:00:00
2011-06-17	2,205,500	31.57	31.80	31.46	31.56	00:00:00
2011-06-20	1,599,700	31.44	31.74	31.27	31.66	00:00:00
2011-06-21	2,184,200	31.83	32.06	31.60	31.76	00:00:00
2011-06-22	2,629,200	31.62	32.04	31.50	31.79	00:00:00
2011-06-23	2,798,300	31.42	31.61	31.13	31.58	00:00:00
2011-06-24	4,761,100	31.65	32.03	31.08	31.08	00:00:00
2011-06-27	3,311,100	31.28	32.02	31.26	31.91	00:00:00
2011-06-28	2,110,700	31.95	32.15	31.81	32.09	00:00:00
2011-06-29	1,994,900	32.16	32.37	31.97	32.24	00:00:00
2011-06-30	2,496,800	32.39	32.68	32.11	32.64	00:00:00
2011-07-01	1,720,100	32.68	32.96	32.53	32.93	00:00:00
2011-07-05	1,996,100	32.89	32.89	32.54	32.65	00:00:00
2011-07-06	1,459,400	32.64	32.81	32.38	32.60	00:00:00
2011-07-07	1,989,800	32.76	32.86	32.52	32.83	00:00:00
2011-07-08	1,400,300	32.61	32.66	32.34	32.54	00:00:00
2011-07-11	1,523,500	32.18	32.20	31.88	32.06	00:00:00
2011-07-12	2,756,800	31.96	32.37	31.88	32.13	00:00:00
2011-07-13	2,107,200	32.33	32.43	31.93	32.03	00:00:00
2011-07-14	2,825,500	32.08	32.11	31.80	32.00	00:00:00
2011-07-15	2,658,700	32.04	32.09	31.67	31.84	00:00:00
2011-07-18	1,478,200	31.73	31.81	31.46	31.58	00:00:00
2011-07-19	1,466,700	31.68	31.90	31.45	31.88	00:00:00
2011-07-20	943,700	31.92	32.13	31.78	31.96	00:00:00
2011-07-21	2,273,300	32.18	32.75	32.14	32.62	00:00:00
2011-07-22	2,079,000	32.67	32.87	32.48	32.81	00:00:00
2011-07-25	3,155,400	32.64	33.31	32.64	33.20	00:00:00
2011-07-26	3,964,200	33.16	33.48	33.00	33.29	00:00:00
2011-07-27	3,830,200	33.20	33.33	33.03	33.24	00:00:00
2011-07-28	2,074,000	33.20	33.21	32.89	33.09	00:00:00
2011-07-29	3,232,700	32.86	33.06	32.61	32.75	00:00:00
2011-08-01	2,397,000	33.02	33.05	32.29	32.66	00:00:00
2011-08-02	3,406,500	32.46	32.60	32.19	32.25	00:00:00
2011-08-03	3,799,800	32.32	32.32	31.32	31.73	00:00:00
2011-08-04	4,704,200	31.47	31.53	30.20	30.27	00:00:00
2011-08-05	5,603,200	30.56	30.73	29.87	30.33	00:00:00
2011-08-08	6,464,400	29.83	30.25	28.69	28.84	00:00:00
2011-08-09	5,722,700	29.29	29.84	27.97	29.81	00:00:00
2011-08-10	5,427,600	29.33	29.96	28.89	28.97	00:00:00
2011-08-11	7,297,300	29.08	31.24	29.01	30.87	00:00:00
2011-08-12	6,167,900	31.01	31.48	30.75	31.07	00:00:00
2011-08-15	4,854,800	31.33	32.41	31.22	32.37	00:00:00
2011-08-16	3,719,600	32.09	32.47	31.89	32.37	00:00:00
2011-08-17	4,113,600	32.36	32.87	32.32	32.50	00:00:00
2011-08-18	5,492,400	31.75	32.17	31.45	32.03	00:00:00
2011-08-19	4,068,600	31.60	32.07	31.43	31.62	00:00:00
2011-08-22	4,061,700	32.41	32.41	31.51	31.89	00:00:00
2011-08-23	3,964,100	31.61	32.31	31.44	32.30	00:00:00
2011-08-24	4,454,700	32.22	33.46	32.06	33.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>