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
2012-08-07	2,598,000	32.72	32.82	32.42	32.44	00:00:00
2012-08-08	2,174,700	32.41	32.59	32.27	32.54	00:00:00
2012-08-09	1,538,000	32.50	32.58	32.35	32.56	00:00:00
2012-08-10	1,395,300	32.54	32.82	32.33	32.80	00:00:00
2012-08-13	1,488,100	32.70	32.77	32.44	32.57	00:00:00
2012-08-14	1,669,500	32.58	32.75	32.49	32.62	00:00:00
2012-08-15	1,890,900	32.64	32.91	32.57	32.70	00:00:00
2012-08-16	2,424,500	32.70	32.83	32.40	32.46	00:00:00
2012-08-17	1,881,500	32.52	32.70	32.46	32.67	00:00:00
2012-08-20	2,857,300	32.46	32.49	32.12	32.32	00:00:00
2012-08-21	2,405,200	32.38	32.73	32.17	32.43	00:00:00
2012-08-22	1,795,700	32.43	32.52	32.16	32.31	00:00:00
2012-08-23	2,189,700	32.30	32.30	31.84	31.94	00:00:00
2012-08-24	2,162,800	31.84	32.18	31.84	32.13	00:00:00
2012-08-27	1,991,100	32.06	32.17	31.89	32.05	00:00:00
2012-08-28	1,678,000	32.01	32.13	31.85	31.98	00:00:00
2012-08-29	2,119,400	31.81	31.91	31.70	31.81	00:00:00
2012-08-30	2,559,600	31.69	31.75	31.50	31.63	00:00:00
2012-08-31	7,234,300	31.68	31.75	31.54	31.66	00:00:00
2012-09-04	8,195,000	31.65	31.76	31.51	31.68	00:00:00
2012-09-05	2,201,900	31.30	31.47	31.25	31.27	00:00:00
2012-09-06	2,027,400	31.44	31.75	31.43	31.72	00:00:00
2012-09-07	2,743,500	31.72	31.74	31.45	31.66	00:00:00
2012-09-10	1,872,800	31.87	31.88	31.64	31.78	00:00:00
2012-09-11	1,596,300	31.78	31.89	31.53	31.54	00:00:00
2012-09-12	2,249,300	31.54	31.61	31.19	31.25	00:00:00
2012-09-13	2,652,100	31.23	31.89	31.22	31.87	00:00:00
2012-09-14	2,811,800	31.85	31.95	31.69	31.86	00:00:00
2012-09-17	1,646,700	31.86	31.97	31.52	31.62	00:00:00
2012-09-18	1,793,800	31.53	31.66	31.33	31.39	00:00:00
2012-09-19	1,530,800	31.41	31.72	31.41	31.55	00:00:00
2012-09-20	1,627,400	31.56	31.80	31.55	31.74	00:00:00
2012-09-21	2,430,400	31.82	31.87	31.58	31.70	00:00:00
2012-09-24	2,031,400	31.67	32.02	31.61	31.94	00:00:00
2012-09-25	1,946,500	32.01	32.20	31.82	31.82	00:00:00
2012-09-26	1,332,700	31.83	32.19	31.83	31.85	00:00:00
2012-09-27	1,799,800	31.91	32.09	31.83	31.85	00:00:00
2012-09-28	3,180,500	31.83	32.25	31.65	32.18	00:00:00
2012-10-01	2,330,800	32.18	32.24	31.67	31.71	00:00:00
2012-10-02	2,714,200	31.87	32.11	31.83	31.94	00:00:00
2012-10-03	1,526,200	32.01	32.13	31.92	32.13	00:00:00
2012-10-04	1,503,800	32.25	32.50	32.17	32.39	00:00:00
2012-10-05	1,172,000	32.46	32.55	32.25	32.33	00:00:00
2012-10-08	1,638,000	32.32	32.48	32.26	32.41	00:00:00
2012-10-09	1,399,200	32.36	32.50	32.31	32.46	00:00:00
2012-10-10	1,843,400	32.44	32.63	32.34	32.48	00:00:00
2012-10-11	2,627,900	32.60	33.15	32.42	32.70	00:00:00
2012-10-12	2,316,600	32.79	32.84	32.44	32.49	00:00:00
2012-10-15	1,973,900	32.51	32.64	32.37	32.62	00:00:00
2012-10-16	1,745,400	32.70	32.84	32.59	32.68	00:00:00
2012-10-17	2,779,100	32.79	33.12	32.73	33.07	00:00:00
2012-10-18	2,177,000	33.07	33.36	32.97	33.32	00:00:00
2012-10-19	2,679,900	33.22	33.29	32.62	32.71	00:00:00
2012-10-22	2,206,200	32.23	32.43	32.22	32.43	00:00:00
2012-10-23	1,619,300	32.22	32.29	32.01	32.18	00:00:00
2012-10-24	1,805,800	32.18	32.23	31.83	31.88	00:00:00
2012-10-25	1,571,300	32.03	32.07	31.78	32.01	00:00:00
2012-10-26	2,413,100	32.07	32.11	31.71	31.74	00:00:00
2012-10-31	2,742,200	31.89	32.25	31.77	32.04	00:00:00
2012-11-01	3,901,500	31.83	31.83	31.08	31.14	00:00:00
2012-11-02	3,255,200	31.15	31.48	31.05	31.08	00:00:00
2012-11-05	2,642,200	31.00	31.15	30.55	30.72	00:00:00
2012-11-06	1,722,100	30.72	30.86	30.52	30.53	00:00:00
2012-11-07	2,407,500	30.44	30.44	29.82	29.96	00:00:00
2012-11-08	2,367,100	29.95	30.27	29.93	29.95	00:00:00
2012-11-09	1,980,100	30.06	30.27	29.88	29.90	00:00:00
2012-11-12	2,082,200	29.90	29.97	29.49	29.60	00:00:00
2012-11-13	3,329,000	29.59	30.15	29.54	29.83	00:00:00
2012-11-14	3,249,100	29.84	29.92	29.39	29.49	00:00:00
2012-11-15	2,519,300	29.46	29.63	29.05	29.28	00:00:00
2012-11-16	3,997,200	29.29	29.46	29.15	29.45	00:00:00
2012-11-19	3,352,000	29.55	29.86	29.49	29.78	00:00:00
2012-11-20	2,201,600	29.80	29.85	29.40	29.63	00:00:00
2012-11-21	2,082,000	29.62	29.67	29.10	29.40	00:00:00
2012-11-23	1,162,800	29.48	29.54	29.07	29.24	00:00:00
2012-11-26	2,590,100	29.22	29.86	29.20	29.71	00:00:00
2012-11-27	2,307,200	29.76	29.90	29.67	29.78	00:00:00
2012-11-28	2,323,700	29.74	29.97	29.54	29.96	00:00:00
2012-11-29	2,461,800	30.01	30.01	29.66	29.89	00:00:00
2012-11-30	3,290,600	29.95	30.12	29.82	30.09	00:00:00
2012-12-03	2,024,400	30.09	30.14	29.53	29.85	00:00:00
2012-12-04	2,616,000	29.91	30.06	29.71	29.72	00:00:00
2012-12-05	4,088,000	29.47	30.22	29.35	30.01	00:00:00
2012-12-06	2,808,000	30.03	30.17	29.85	29.96	00:00:00
2012-12-07	2,398,300	29.97	30.07	29.86	30.06	00:00:00
2012-12-10	1,926,700	30.03	30.12	29.92	30.09	00:00:00
2012-12-11	2,527,200	30.09	30.43	30.06	30.27	00:00:00
2012-12-12	2,134,000	30.24	30.57	30.24	30.28	00:00:00
2012-12-13	1,780,300	30.24	30.30	29.94	30.13	00:00:00
2012-12-14	1,851,600	30.14	30.19	30.00	30.06	00:00:00
2012-12-17	2,531,800	30.12	30.65	30.12	30.64	00:00:00
2012-12-18	2,598,800	30.59	31.00	30.51	30.98	00:00:00
2012-12-19	2,574,100	30.97	31.00	30.74	30.74	00:00:00
2012-12-20	1,431,800	30.78	30.87	30.56	30.81	00:00:00
2012-12-21	4,756,200	30.76	30.87	30.46	30.74	00:00:00
2012-12-24	632,600	30.66	30.66	30.37	30.54	00:00:00
2012-12-26	1,743,400	30.58	30.70	30.27	30.33	00:00:00
2012-12-27	2,626,800	30.26	30.39	29.89	30.28	00:00:00
2012-12-28	2,214,400	30.15	30.37	29.93	29.94	00:00:00
2012-12-31	4,551,900	29.96	30.66	29.78	30.60	00:00:00
2013-01-02	2,864,100	30.90	31.15	30.68	30.93	00:00:00
2013-01-03	1,948,400	30.99	31.13	30.85	30.93	00:00:00
2013-01-04	1,489,800	30.96	31.09	30.93	31.06	00:00:00
2013-01-07	1,490,100	30.97	30.97	30.48	30.62	00:00:00
2013-01-08	3,733,200	30.53	30.72	30.39	30.46	00:00:00
2013-01-09	3,320,200	30.56	30.56	30.03	30.10	00:00:00
2013-01-10	3,640,300	30.23	30.30	29.98	30.14	00:00:00
2013-01-11	2,268,900	30.22	30.22	29.94	30.12	00:00:00
2013-01-14	1,757,200	30.20	30.23	29.95	30.01	00:00:00
2013-01-15	3,854,100	29.99	30.05	29.76	29.97	00:00:00
2013-01-16	2,220,300	29.91	29.94	29.70	29.78	00:00:00
2013-01-17	2,477,800	29.88	29.99	29.70	29.79	00:00:00
2013-01-18	3,315,800	29.91	29.99	29.70	29.83	00:00:00
2013-01-25	3,143,900	30.39	30.53	30.20	30.53	00:00:00
2013-01-28	3,284,200	30.54	30.68	30.28	30.68	00:00:00
2013-02-05	2,256,200	31.23	31.30	30.97	30.99	00:00:00
2013-02-06	2,504,800	30.92	31.24	30.78	31.20	00:00:00
2013-02-07	4,646,400	31.24	31.76	31.05	31.54	00:00:00
2013-02-08	1,885,000	31.47	31.54	31.19	31.43	00:00:00
2013-02-12	1,669,200	31.49	31.60	31.26	31.51	00:00:00
2013-02-13	1,719,900	31.56	31.69	31.41	31.50	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 > >>