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
2011-08-24	4,454,700	32.22	33.46	32.06	33.44	00:00:00
2011-08-25	11,385,100	33.51	33.51	32.95	33.16	00:00:00
2011-08-26	3,022,700	32.95	33.25	32.15	33.00	00:00:00
2011-08-29	5,126,500	33.36	33.77	33.25	33.74	00:00:00
2011-08-30	2,689,100	33.64	33.87	33.49	33.69	00:00:00
2011-08-31	4,599,100	33.78	34.19	33.65	34.13	00:00:00
2011-09-01	4,061,400	34.12	34.22	33.41	33.50	00:00:00
2011-09-02	2,354,600	32.94	33.34	32.88	33.08	00:00:00
2011-09-06	3,783,400	32.14	32.94	31.90	32.89	00:00:00
2011-09-07	3,471,200	32.66	33.31	32.58	33.23	00:00:00
2011-09-08	2,329,800	33.00	33.56	33.00	33.26	00:00:00
2011-09-09	3,790,800	32.89	32.91	32.13	32.28	00:00:00
2011-09-12	4,448,700	32.05	32.67	31.87	32.66	00:00:00
2011-09-13	3,437,600	32.74	33.24	32.48	33.19	00:00:00
2011-09-14	3,273,600	33.24	33.96	32.88	33.60	00:00:00
2011-09-15	2,493,400	33.93	34.10	33.64	34.05	00:00:00
2011-09-16	3,556,700	34.23	34.58	34.13	34.47	00:00:00
2011-09-19	2,133,900	33.92	34.44	33.90	34.34	00:00:00
2011-09-20	3,576,800	34.52	35.48	34.40	34.81	00:00:00
2011-09-21	3,636,400	34.71	35.03	33.80	33.82	00:00:00
2011-09-22	4,908,700	33.05	33.36	32.65	33.04	00:00:00
2011-09-23	3,042,800	32.98	33.68	32.92	33.61	00:00:00
2011-09-26	2,555,500	33.86	34.02	33.47	34.00	00:00:00
2011-09-27	2,699,300	34.52	34.59	33.93	34.09	00:00:00
2011-09-28	3,212,000	34.14	34.33	33.47	33.53	00:00:00
2011-09-29	2,878,300	34.15	34.20	33.52	33.96	00:00:00
2011-09-30	4,447,200	33.67	34.06	33.37	33.37	00:00:00
2011-10-03	4,214,900	33.35	33.55	32.31	32.33	00:00:00
2011-10-04	6,551,900	31.97	32.31	31.24	31.89	00:00:00
2011-10-05	3,834,000	31.97	32.02	31.37	31.97	00:00:00
2011-10-06	2,621,700	31.92	32.57	31.80	32.56	00:00:00
2011-10-07	4,706,100	32.73	32.83	32.12	32.32	00:00:00
2011-10-10	3,134,800	32.72	32.88	32.60	32.82	00:00:00
2011-10-11	2,968,800	32.77	32.84	32.33	32.79	00:00:00
2011-10-12	3,742,100	32.94	32.99	32.44	32.63	00:00:00
2011-10-13	3,457,400	32.46	32.74	32.23	32.64	00:00:00
2011-10-14	2,178,700	32.92	33.09	32.79	33.06	00:00:00
2011-10-17	2,403,800	32.99	33.36	32.96	33.20	00:00:00
2011-10-18	4,042,700	33.11	33.31	32.80	33.03	00:00:00
2011-10-19	1,813,700	33.07	33.61	32.93	33.04	00:00:00
2011-10-20	2,935,400	33.11	33.55	33.08	33.41	00:00:00
2011-10-21	2,828,100	33.68	34.17	33.66	34.17	00:00:00
2011-10-24	2,797,600	34.27	34.42	34.03	34.42	00:00:00
2011-10-25	3,035,700	34.17	34.39	33.93	33.95	00:00:00
2011-10-26	2,328,600	34.40	34.44	34.00	34.31	00:00:00
2011-10-27	4,671,900	34.87	34.96	34.29	34.43	00:00:00
2011-10-28	4,434,400	34.35	34.45	33.86	33.99	00:00:00
2011-10-31	2,984,000	33.75	34.20	33.70	33.70	00:00:00
2011-11-01	4,458,400	32.59	33.47	32.46	32.57	00:00:00
2011-11-02	3,576,800	33.01	33.83	33.01	33.59	00:00:00
2011-11-03	4,392,400	33.88	34.49	33.75	34.38	00:00:00
2011-11-04	2,488,200	34.12	34.12	33.50	33.88	00:00:00
2011-11-07	1,991,400	33.97	34.18	33.71	34.17	00:00:00
2011-11-08	2,667,100	34.15	34.22	33.75	34.18	00:00:00
2011-11-09	3,457,900	33.75	33.77	33.00	33.07	00:00:00
2011-11-10	3,309,900	33.52	34.00	33.38	33.62	00:00:00
2011-11-11	2,546,900	33.96	34.32	33.96	34.03	00:00:00
2011-11-14	1,918,400	33.89	34.05	33.40	33.60	00:00:00
2011-11-15	3,526,000	33.42	33.59	33.16	33.26	00:00:00
2011-11-16	3,198,900	33.03	33.22	32.71	32.77	00:00:00
2011-11-17	3,942,900	32.78	32.85	32.27	32.59	00:00:00
2011-11-18	6,638,500	32.82	32.82	32.51	32.69	00:00:00
2011-11-21	10,806,900	32.33	32.44	31.93	32.20	00:00:00
2011-11-22	3,260,700	32.25	32.29	31.70	31.72	00:00:00
2011-11-23	3,071,900	31.51	31.62	31.05	31.18	00:00:00
2011-11-25	972,200	31.30	31.44	31.18	31.21	00:00:00
2011-11-28	2,220,200	31.85	31.95	31.37	31.59	00:00:00
2011-11-29	3,611,600	31.77	32.15	31.70	31.95	00:00:00
2011-11-30	3,563,700	32.70	33.00	32.63	32.94	00:00:00
2011-12-01	2,366,600	32.76	33.00	32.59	32.65	00:00:00
2011-12-02	2,559,100	32.88	32.88	32.22	32.31	00:00:00
2011-12-05	3,429,900	32.70	32.78	32.35	32.58	00:00:00
2011-12-06	3,434,900	32.69	32.85	32.48	32.65	00:00:00
2011-12-07	3,936,400	32.04	32.25	31.71	32.07	00:00:00
2011-12-08	2,502,700	31.99	32.07	31.47	31.53	00:00:00
2011-12-09	2,218,900	31.69	31.79	31.36	31.71	00:00:00
2011-12-12	2,379,100	31.50	31.70	31.20	31.42	00:00:00
2011-12-13	2,769,300	31.53	31.94	31.35	31.49	00:00:00
2011-12-14	3,058,300	31.49	31.68	31.05	31.05	00:00:00
2011-12-15	2,625,100	31.35	31.90	31.33	31.84	00:00:00
2011-12-16	4,574,600	31.95	32.01	31.22	31.29	00:00:00
2011-12-19	3,300,700	31.45	31.64	30.60	30.64	00:00:00
2011-12-20	3,032,500	31.06	31.30	30.79	31.28	00:00:00
2011-12-21	3,293,800	31.30	31.68	31.21	31.67	00:00:00
2011-12-22	2,814,700	31.77	32.25	31.67	32.15	00:00:00
2011-12-23	1,950,700	32.32	32.71	32.27	32.54	00:00:00
2011-12-27	1,259,500	32.55	32.84	32.47	32.82	00:00:00
2011-12-28	1,199,600	32.78	32.80	32.45	32.52	00:00:00
2011-12-29	1,919,700	32.64	32.96	32.60	32.94	00:00:00
2011-12-30	2,667,100	33.01	33.22	32.84	33.01	00:00:00
2012-01-03	5,153,300	33.19	33.25	31.77	31.81	00:00:00
2012-01-04	3,422,400	31.82	32.02	31.62	31.66	00:00:00
2012-01-05	2,546,800	31.51	32.05	31.44	32.00	00:00:00
2012-01-06	2,367,500	32.07	32.11	31.64	31.87	00:00:00
2012-01-09	1,996,400	31.87	31.94	31.53	31.64	00:00:00
2012-01-10	3,327,400	31.96	31.96	31.55	31.57	00:00:00
2012-01-11	3,621,300	31.52	31.60	31.11	31.15	00:00:00
2012-01-12	1,837,100	31.26	31.37	31.03	31.17	00:00:00
2012-01-13	3,328,600	31.05	31.10	30.67	30.90	00:00:00
2012-01-17	3,937,600	31.17	31.30	30.59	30.69	00:00:00
2012-01-18	3,246,100	30.72	30.80	30.38	30.51	00:00:00
2012-01-19	3,595,200	30.51	30.59	30.18	30.25	00:00:00
2012-01-20	3,844,400	30.33	30.51	29.97	30.20	00:00:00
2012-01-23	3,646,200	30.43	30.92	30.30	30.81	00:00:00
2012-01-24	2,576,000	30.70	30.74	30.29	30.36	00:00:00
2012-01-25	4,723,100	30.22	30.99	30.00	30.93	00:00:00
2012-01-26	3,005,700	31.00	31.35	30.83	31.13	00:00:00
2012-01-27	3,093,500	31.09	31.13	30.28	30.33	00:00:00
2012-01-30	2,715,000	30.21	30.30	30.02	30.21	00:00:00
2012-01-31	3,310,700	30.32	30.45	30.12	30.34	00:00:00
2012-02-01	2,744,800	30.43	30.48	30.18	30.35	00:00:00
2012-02-02	4,042,500	30.39	30.41	29.82	30.00	00:00:00
2012-02-03	2,368,300	30.23	30.32	29.97	30.27	00:00:00
2012-02-06	1,640,000	30.16	30.26	30.09	30.23	00:00:00
2012-02-07	2,212,700	30.22	30.71	30.02	30.61	00:00:00
2012-02-08	2,627,400	30.62	30.92	30.52	30.87	00:00:00
2012-02-09	4,415,000	30.86	30.90	30.17	30.38	00:00:00
2012-02-10	3,042,300	30.25	30.51	30.16	30.51	00:00:00
2012-02-13	1,960,200	30.62	30.74	30.42	30.67	00:00:00
2012-02-14	2,743,500	30.65	30.78	30.38	30.78	00:00:00
2012-02-15	2,187,400	30.78	30.88	30.53	30.66	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 > >>