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
2012-02-15	2,187,400	30.78	30.88	30.53	30.66	00:00:00
2012-02-16	2,949,700	30.70	31.41	30.70	31.35	00:00:00
2012-02-17	2,744,200	31.50	31.60	31.24	31.33	00:00:00
2012-02-21	3,273,000	31.37	31.39	30.71	30.92	00:00:00
2012-02-22	3,054,500	30.78	31.12	30.72	30.96	00:00:00
2012-02-23	11,310,600	30.87	30.94	30.45	30.50	00:00:00
2012-02-24	9,490,200	30.50	30.61	30.33	30.43	00:00:00
2012-02-27	13,229,100	30.43	30.72	30.25	30.68	00:00:00
2012-02-28	3,337,400	30.49	30.69	30.41	30.65	00:00:00
2012-02-29	3,244,800	30.65	30.98	30.46	30.78	00:00:00
2012-03-01	2,579,600	30.86	31.10	30.65	30.80	00:00:00
2012-03-02	2,521,700	30.82	31.16	30.82	31.03	00:00:00
2012-03-05	2,976,600	31.05	31.10	30.60	30.96	00:00:00
2012-03-06	3,897,900	30.84	30.90	30.38	30.62	00:00:00
2012-03-07	3,049,200	30.33	30.44	30.10	30.24	00:00:00
2012-03-08	2,796,800	30.37	30.63	30.29	30.52	00:00:00
2012-03-09	3,610,600	30.75	30.75	30.21	30.29	00:00:00
2012-03-12	2,757,300	30.30	30.55	30.23	30.50	00:00:00
2012-03-13	2,770,300	30.59	30.64	30.28	30.49	00:00:00
2012-03-14	2,610,300	30.49	30.55	30.04	30.10	00:00:00
2012-03-15	2,982,900	30.10	30.36	29.90	30.13	00:00:00
2012-03-16	3,524,800	30.12	30.18	29.90	30.12	00:00:00
2012-03-19	2,423,000	30.02	30.32	29.95	29.98	00:00:00
2012-03-20	3,586,200	29.77	29.85	29.59	29.78	00:00:00
2012-03-21	3,875,800	29.80	29.87	29.67	29.78	00:00:00
2012-03-22	3,091,600	29.65	29.84	29.60	29.81	00:00:00
2012-03-23	2,752,400	29.82	30.00	29.62	29.67	00:00:00
2012-03-26	3,015,100	29.87	30.00	29.75	29.98	00:00:00
2012-03-27	3,177,000	30.03	30.35	29.98	30.24	00:00:00
2012-03-28	3,523,000	30.25	30.39	29.95	30.11	00:00:00
2012-03-29	2,586,200	29.97	30.28	29.75	30.25	00:00:00
2012-03-30	3,164,100	30.51	30.63	30.31	30.61	00:00:00
2012-04-02	2,594,600	30.60	30.75	30.38	30.62	00:00:00
2012-04-03	2,638,200	30.65	30.68	30.11	30.39	00:00:00
2012-04-04	2,838,000	30.28	30.38	30.12	30.21	00:00:00
2012-04-05	5,719,900	30.09	30.14	29.58	29.71	00:00:00
2012-04-09	4,034,700	29.48	29.65	29.42	29.53	00:00:00
2012-04-10	5,449,700	29.44	29.45	28.92	29.09	00:00:00
2012-04-11	3,496,200	29.32	29.45	29.27	29.36	00:00:00
2012-04-12	3,823,800	29.41	29.50	29.25	29.41	00:00:00
2012-04-13	7,844,100	29.37	29.99	29.37	29.69	00:00:00
2012-04-16	3,099,200	29.79	30.19	29.77	30.02	00:00:00
2012-04-17	3,034,100	30.11	30.36	29.80	30.32	00:00:00
2012-04-18	2,484,000	30.22	30.44	30.05	30.10	00:00:00
2012-04-19	3,095,400	29.99	30.27	29.95	30.08	00:00:00
2012-04-20	2,554,100	30.16	30.50	30.01	30.41	00:00:00
2012-04-23	1,809,300	30.33	30.38	30.16	30.35	00:00:00
2012-04-24	2,451,100	30.41	30.59	30.31	30.40	00:00:00
2012-04-25	1,995,100	30.46	30.59	30.35	30.55	00:00:00
2012-04-26	2,836,600	30.55	31.00	30.48	30.95	00:00:00
2012-04-27	2,710,800	31.00	31.22	30.89	31.19	00:00:00
2012-04-30	3,181,100	31.16	31.17	30.92	31.15	00:00:00
2012-05-01	2,958,700	31.22	31.50	31.14	31.47	00:00:00
2012-05-02	3,505,600	31.43	31.90	31.18	31.39	00:00:00
2012-05-03	4,022,900	31.36	31.81	31.28	31.50	00:00:00
2012-05-04	2,563,400	31.43	31.75	31.40	31.64	00:00:00
2012-05-07	1,937,700	31.45	31.58	31.24	31.43	00:00:00
2012-05-08	2,737,500	31.32	31.46	31.14	31.32	00:00:00
2012-05-09	3,429,700	31.17	31.81	31.13	31.51	00:00:00
2012-05-10	2,632,600	31.62	32.03	31.47	31.99	00:00:00
2012-05-11	2,391,000	31.90	32.18	31.76	32.02	00:00:00
2012-05-14	1,712,400	31.87	31.98	31.72	31.82	00:00:00
2012-05-15	2,269,600	31.85	31.90	31.53	31.64	00:00:00
2012-05-16	2,449,200	31.75	31.84	31.51	31.62	00:00:00
2012-05-17	2,302,100	31.68	31.87	31.59	31.64	00:00:00
2012-05-18	3,740,500	31.77	32.00	31.57	31.68	00:00:00
2012-05-21	7,083,600	31.66	31.66	30.77	30.98	00:00:00
2012-05-22	3,862,500	30.98	31.11	30.83	30.93	00:00:00
2012-05-23	2,400,000	30.89	30.96	30.51	30.70	00:00:00
2012-05-24	11,836,400	30.74	30.97	30.44	30.67	00:00:00
2012-05-25	12,369,900	30.65	30.90	30.40	30.47	00:00:00
2012-05-29	13,139,400	30.60	30.87	30.47	30.78	00:00:00
2012-05-30	4,746,400	30.68	30.94	30.61	30.75	00:00:00
2012-05-31	4,237,100	30.74	31.38	30.74	31.19	00:00:00
2012-06-01	4,082,200	30.96	31.44	30.94	31.20	00:00:00
2012-06-04	3,458,600	31.22	31.25	31.04	31.21	00:00:00
2012-06-05	2,807,300	31.18	31.52	31.12	31.31	00:00:00
2012-06-06	5,576,300	31.10	31.39	30.97	31.39	00:00:00
2012-06-07	2,919,600	31.60	31.77	31.47	31.65	00:00:00
2012-06-08	2,449,200	31.60	31.98	31.57	31.93	00:00:00
2012-06-11	3,690,800	32.03	32.19	31.79	31.83	00:00:00
2012-06-12	3,004,700	31.80	31.86	31.44	31.77	00:00:00
2012-06-13	3,429,300	31.88	31.88	31.40	31.67	00:00:00
2012-06-14	2,817,100	31.79	32.11	31.63	32.06	00:00:00
2012-06-15	3,797,300	32.27	32.36	32.04	32.33	00:00:00
2012-06-18	2,591,900	32.25	32.37	32.03	32.10	00:00:00
2012-06-19	2,368,500	32.23	32.40	32.10	32.18	00:00:00
2012-06-20	2,340,400	32.19	32.40	31.86	32.01	00:00:00
2012-06-21	3,285,300	32.11	32.35	31.52	31.54	00:00:00
2012-06-22	1,890,000	31.79	31.79	31.51	31.65	00:00:00
2012-06-25	1,549,800	31.52	31.64	31.45	31.61	00:00:00
2012-06-26	3,327,900	31.33	31.48	31.06	31.30	00:00:00
2012-06-27	2,381,800	31.30	31.99	31.30	31.87	00:00:00
2012-06-28	2,148,900	31.73	31.90	31.53	31.88	00:00:00
2012-06-29	3,261,500	32.28	32.51	32.14	32.50	00:00:00
2012-07-02	2,452,300	32.66	32.74	32.36	32.60	00:00:00
2012-07-03	1,189,800	32.56	32.63	32.28	32.50	00:00:00
2012-07-05	1,869,100	32.35	32.51	32.16	32.33	00:00:00
2012-07-06	1,619,400	32.14	32.25	32.00	32.19	00:00:00
2012-07-09	1,314,300	32.11	32.21	31.92	32.07	00:00:00
2012-07-10	1,268,900	32.16	32.31	32.02	32.10	00:00:00
2012-07-11	1,723,200	32.15	32.40	32.15	32.35	00:00:00
2012-07-12	1,520,900	32.27	32.43	32.14	32.26	00:00:00
2012-07-13	1,426,900	32.31	32.72	32.23	32.71	00:00:00
2012-07-16	2,023,500	32.74	32.83	32.57	32.60	00:00:00
2012-07-17	2,516,000	32.62	32.75	32.48	32.60	00:00:00
2012-07-18	2,183,800	32.58	33.00	32.48	32.94	00:00:00
2012-07-19	2,269,300	32.73	32.93	32.40	32.91	00:00:00
2012-07-20	1,751,800	32.75	33.05	32.66	32.84	00:00:00
2012-07-23	1,483,000	32.79	32.80	32.44	32.63	00:00:00
2012-07-24	2,511,200	32.65	32.75	32.26	32.53	00:00:00
2012-07-25	1,555,000	32.64	32.73	32.35	32.47	00:00:00
2012-07-26	2,632,700	32.87	33.31	32.81	33.26	00:00:00
2012-07-27	2,290,900	33.37	33.81	33.37	33.73	00:00:00
2012-07-30	2,237,800	33.63	34.07	33.59	34.00	00:00:00
2012-07-31	3,972,400	33.75	33.95	33.14	33.24	00:00:00
2012-08-01	4,154,900	33.18	33.66	32.51	32.60	00:00:00
2012-08-02	2,978,000	32.55	32.60	32.06	32.30	00:00:00
2012-08-03	2,200,000	32.64	32.87	32.47	32.64	00:00:00
2012-08-06	2,144,700	32.75	32.91	32.50	32.66	00:00:00
2012-08-07	2,598,000	32.72	32.82	32.42	32.44	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 > >>