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
2013-02-13	1,719,900	31.56	31.69	31.41	31.50	00:00:00
2013-03-04	3,481,200	32.88	33.44	32.73	33.21	00:00:00
2013-03-05	2,994,600	33.34	33.61	33.32	33.45	00:00:00
2013-03-11	1,689,900	32.68	32.92	32.62	32.86	00:00:00
2013-03-12	1,784,400	32.80	32.95	32.61	32.76	00:00:00
2013-03-13	1,926,600	32.77	32.98	32.63	32.81	00:00:00
2013-03-21	2,143,100	33.46	33.62	33.35	33.42	00:00:00
2013-03-22	1,641,900	33.42	33.62	33.31	33.41	00:00:00
2013-03-25	2,160,200	33.52	33.73	33.13	33.28	00:00:00
2013-03-26	2,140,100	33.43	33.65	33.37	33.59	00:00:00
2013-03-27	1,255,500	33.44	33.73	33.33	33.69	00:00:00
2013-04-02	1,436,600	34.30	34.39	34.11	34.23	00:00:00
2013-04-03	2,062,000	34.25	34.41	34.17	34.26	00:00:00
2013-04-04	2,122,600	34.34	34.60	34.33	34.55	00:00:00
2013-04-08	2,773,500	34.17	34.55	34.12	34.54	00:00:00
2013-04-11	2,573,400	34.98	35.08	34.84	34.96	00:00:00
2013-04-12	2,683,900	34.90	35.14	34.89	35.06	00:00:00
2013-04-16	2,583,600	34.84	35.11	34.50	35.04	00:00:00
2013-04-19	2,491,300	35.50	35.93	35.40	35.90	00:00:00
2013-04-30	3,151,100	36.46	36.89	36.04	36.61	00:00:00
2013-05-01	2,045,200	36.67	37.00	36.57	36.59	00:00:00
2013-05-06	2,642,200	36.23	36.29	35.43	35.43	00:00:00
2013-05-07	3,280,600	35.53	35.88	35.38	35.81	00:00:00
2013-05-08	3,212,500	35.73	35.94	35.09	35.31	00:00:00
2013-05-13	2,059,900	34.64	34.90	34.34	34.57	00:00:00
2013-05-14	2,011,000	34.53	34.85	34.50	34.75	00:00:00
2013-05-15	2,453,200	34.75	35.17	34.49	34.89	00:00:00
2013-05-16	1,884,500	34.84	34.93	34.57	34.65	00:00:00
2013-05-17	2,692,200	34.75	35.09	34.64	35.07	00:00:00
2013-05-20	1,650,700	35.05	35.15	34.72	34.84	00:00:00
2013-05-29	3,318,100	33.79	33.84	32.86	33.30	00:00:00
2013-05-30	2,885,700	33.45	34.01	33.33	33.35	00:00:00
2013-05-31	3,589,900	33.22	33.64	33.04	33.04	00:00:00
2013-06-11	1,810,300	32.26	32.62	32.22	32.40	00:00:00
2013-06-12	3,124,600	32.56	32.66	31.97	32.07	00:00:00
2013-06-17	3,132,400	32.80	33.15	32.71	32.98	00:00:00
2013-06-25	2,291,700	32.08	32.43	31.78	32.28	00:00:00
2013-06-26	2,960,300	32.51	33.00	32.41	32.90	00:00:00
2013-06-27	2,485,300	33.01	33.18	32.58	32.65	00:00:00
2013-06-28	8,910,300	32.77	33.05	32.43	32.66	00:00:00
2013-07-02	2,916,100	31.80	32.11	31.66	31.84	00:00:00
2013-07-03	1,103,700	31.72	31.96	31.62	31.80	00:00:00
2013-07-05	2,129,200	31.88	31.93	31.32	31.66	00:00:00
2013-07-08	2,566,400	31.82	32.39	31.81	32.27	00:00:00
2013-07-22	972,400	34.30	34.40	34.15	34.19	00:00:00
2013-07-29	2,388,300	34.14	34.36	34.10	34.25	00:00:00
2013-08-02	2,016,000	34.33	34.53	34.08	34.53	00:00:00
2013-08-06	2,381,300	34.07	34.13	33.61	33.71	00:00:00
2013-08-07	2,113,000	33.52	33.89	33.41	33.77	00:00:00
2013-08-08	1,951,200	33.91	34.16	33.72	34.07	00:00:00
2013-08-09	1,966,500	34.10	34.23	33.85	33.92	00:00:00
2013-08-12	2,095,000	33.78	34.00	33.58	33.90	00:00:00
2013-08-20	2,042,400	32.29	32.81	32.19	32.55	00:00:00
2013-08-21	2,497,600	32.47	32.47	31.90	32.13	00:00:00
2013-08-26	1,756,300	32.76	32.85	32.48	32.50	00:00:00
2013-08-27	1,856,300	32.26	32.66	32.25	32.50	00:00:00
2013-09-09	2,136,600	32.16	32.32	32.00	32.12	00:00:00
2013-09-12	2,314,100	32.17	32.30	31.72	31.83	00:00:00
2013-09-13	2,491,200	31.91	32.35	31.86	32.33	00:00:00
2013-09-19	3,194,900	33.87	34.22	33.70	33.90	00:00:00
2013-09-20	3,687,600	33.89	33.96	33.25	33.25	00:00:00
2013-09-23	2,779,700	33.23	33.79	33.12	33.73	00:00:00
2013-10-04	1,906,800	32.91	33.07	32.76	32.92	00:00:00
2013-10-07	1,489,300	32.76	33.01	32.60	32.73	00:00:00
2013-10-08	2,244,300	32.71	33.27	32.67	33.00	00:00:00
2013-10-09	2,220,300	33.05	33.61	32.98	33.22	00:00:00
2013-10-10	2,139,200	33.44	33.78	33.11	33.78	00:00:00
2013-10-11	1,575,400	33.75	33.96	33.64	33.91	00:00:00
2013-10-14	2,168,400	33.83	33.85	33.22	33.74	00:00:00
2013-10-15	2,392,700	33.63	33.80	33.22	33.28	00:00:00
2013-10-16	3,854,800	33.49	33.63	32.90	33.38	00:00:00
2013-10-25	2,117,600	33.86	34.34	33.65	34.32	00:00:00
2013-11-01	3,745,900	33.68	34.05	33.55	33.82	00:00:00
2013-11-07	3,544,000	33.90	34.09	33.44	33.47	00:00:00
2013-11-11	2,220,500	33.57	33.67	33.36	33.49	00:00:00
2013-11-12	2,968,800	33.34	33.34	32.89	33.19	00:00:00
2013-11-13	2,917,600	32.98	33.57	32.81	33.57	00:00:00
2013-11-14	2,286,400	33.66	33.86	33.38	33.75	00:00:00
2013-11-15	3,546,700	33.62	34.08	33.59	34.08	00:00:00
2013-11-20	3,408,800	33.99	34.06	33.44	33.47	00:00:00
2013-11-21	8,580,400	33.55	33.93	33.46	33.68	00:00:00
2013-11-22	9,078,800	33.59	33.83	33.54	33.61	00:00:00
2013-11-25	12,098,600	33.74	33.80	33.41	33.42	00:00:00
2013-11-29	1,409,800	33.07	33.08	32.61	32.69	00:00:00
2013-12-02	3,184,300	32.73	32.85	32.37	32.68	00:00:00
2013-12-11	2,990,500	32.14	32.20	31.80	31.87	00:00:00
2013-12-12	3,260,300	31.93	32.38	31.82	32.12	00:00:00
2013-12-13	2,010,300	32.08	32.21	31.80	31.86	00:00:00
2013-12-18	3,180,500	31.86	32.27	31.39	32.20	00:00:00
2013-12-19	3,955,700	32.00	32.07	31.42	31.65	00:00:00
2013-12-20	6,570,100	31.64	31.91	31.58	31.75	00:00:00
2013-12-26	1,753,400	31.98	32.01	31.76	31.84	00:00:00
2013-12-27	1,926,200	31.89	32.02	31.72	31.92	00:00:00
2013-12-30	2,471,400	31.98	32.05	31.86	32.02	00:00:00
2013-12-31	3,024,400	32.07	32.12	31.81	32.04	00:00:00
2014-01-03	3,898,900	31.71	31.72	31.29	31.43	00:00:00
2014-01-06	4,652,700	31.51	31.65	31.45	31.62	00:00:00
2014-01-14	5,198,800	31.56	31.65	31.25	31.41	00:00:00
2014-01-15	5,235,600	31.54	31.69	31.44	31.53	00:00:00
2014-01-21	3,050,400	31.81	32.21	31.79	32.09	00:00:00
2014-01-22	3,244,200	32.11	32.43	32.11	32.41	00:00:00
2014-01-23	5,691,300	32.29	32.89	32.12	32.74	00:00:00
2014-01-24	5,910,200	32.65	33.40	32.57	33.02	00:00:00
2014-01-27	5,450,300	32.97	33.38	32.87	33.22	00:00:00
2014-02-04	2,926,000	33.46	33.54	32.88	33.12	00:00:00
2014-02-05	2,947,900	33.10	33.12	32.87	33.01	00:00:00
2014-02-06	2,939,200	33.07	33.62	32.94	33.57	00:00:00
2014-02-07	5,972,500	33.64	34.15	33.49	33.95	00:00:00
2014-02-10	4,143,600	33.80	33.96	33.44	33.91	00:00:00
2014-02-11	2,672,800	33.95	34.42	33.89	34.37	00:00:00
2014-02-12	5,401,800	34.34	34.60	34.14	34.40	00:00:00
2014-02-13	3,529,200	34.31	34.55	34.28	34.50	00:00:00
2014-02-19	3,376,500	35.07	35.30	34.86	34.97	00:00:00
2014-02-20	12,224,400	35.29	37.07	35.29	36.53	00:00:00
2014-02-27	2,385,000	36.64	36.83	36.33	36.45	00:00:00
2014-02-28	2,312,700	36.50	36.77	36.45	36.66	00:00:00
2014-03-04	3,184,900	36.37	36.46	36.13	36.24	00:00:00
2014-03-05	3,356,400	35.89	35.95	35.58	35.81	00:00:00
2014-03-11	5,005,500	35.50	35.59	35.14	35.17	00:00:00
2014-03-12	2,621,900	35.02	35.79	35.00	35.79	00:00:00
2014-03-17	2,438,000	36.69	36.85	36.31	36.79	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 > >>