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
2016-04-12	2,175,500	45.71	46.33	45.50	46.26	00:00:00
2016-04-15	2,617,600	45.82	46.48	45.68	46.40	00:00:00
2016-04-18	2,192,300	46.40	46.75	45.98	46.74	00:00:00
2016-04-21	3,631,800	45.82	45.97	44.63	44.89	00:00:00
2016-04-22	2,235,400	45.11	45.41	44.91	45.21	00:00:00
2016-04-26	2,996,100	45.26	45.63	45.16	45.46	00:00:00
2016-04-27	2,995,400	45.59	46.29	45.37	46.06	00:00:00
2016-04-28	2,552,800	45.69	46.28	45.57	46.28	00:00:00
2016-04-29	4,046,200	45.34	46.43	44.32	46.13	00:00:00
2016-05-02	3,666,000	46.26	46.69	45.96	46.17	00:00:00
2016-05-10	1,800,200	46.26	46.49	46.10	46.25	00:00:00
2016-05-11	2,569,800	46.26	46.49	45.85	46.37	00:00:00
2016-05-12	2,802,600	46.33	46.61	46.09	46.36	00:00:00
2016-05-13	2,199,200	46.36	46.36	45.75	45.87	00:00:00
2016-05-16	2,868,200	45.81	46.00	45.53	45.94	00:00:00
2016-05-17	2,839,500	45.77	45.97	44.85	45.17	00:00:00
2016-05-18	3,502,500	44.93	45.14	44.15	44.33	00:00:00
2016-05-19	2,291,000	44.11	44.80	43.82	44.79	00:00:00
2016-05-20	6,434,700	44.93	45.08	44.49	44.97	00:00:00
2016-05-26	2,661,200	43.77	44.47	43.77	44.26	00:00:00
2016-05-27	2,288,300	44.30	44.58	44.28	44.54	00:00:00
2016-05-31	5,008,400	44.51	44.90	44.31	44.75	00:00:00
2016-06-03	3,055,800	45.16	45.67	45.16	45.36	00:00:00
2016-06-06	2,393,700	45.42	45.67	45.18	45.30	00:00:00
2016-06-07	3,365,900	44.29	44.84	44.05	44.18	00:00:00
2016-06-08	2,464,400	44.15	44.38	43.94	44.29	00:00:00
2016-06-09	2,610,100	44.28	44.74	44.28	44.62	00:00:00
2016-06-10	2,715,400	44.55	44.84	44.18	44.36	00:00:00
2016-06-14	3,154,600	44.57	44.63	44.12	44.49	00:00:00
2016-06-15	2,864,500	44.59	44.61	44.18	44.31	00:00:00
2016-06-16	2,246,100	44.32	44.71	44.23	44.58	00:00:00
2016-06-17	3,682,600	44.48	44.83	44.14	44.81	00:00:00
2016-06-28	4,341,700	44.54	44.62	43.88	44.54	00:00:00
2016-06-29	3,873,000	44.72	45.32	44.55	45.29	00:00:00
2016-07-08	2,767,600	45.47	46.15	45.05	46.14	00:00:00
2016-08-04	1,793,200	44.78	45.04	44.44	44.61	00:00:00
2016-08-05	2,902,100	44.48	44.53	43.87	43.96	00:00:00
2016-08-08	1,982,300	43.99	44.36	43.85	44.04	00:00:00
2016-08-09	2,998,100	44.04	44.19	43.76	43.85	00:00:00
2016-08-12	2,753,400	44.04	44.43	43.92	43.97	00:00:00
2016-08-15	2,346,800	43.90	44.09	43.41	43.42	00:00:00
2016-08-16	3,510,000	43.30	43.65	43.07	43.32	00:00:00
2016-08-17	2,603,200	43.21	43.87	43.02	43.78	00:00:00
2016-08-18	2,403,600	43.72	44.21	43.72	44.21	00:00:00
2016-08-22	1,731,200	43.74	43.93	43.54	43.80	00:00:00
2016-08-23	1,748,600	43.95	44.11	43.80	43.81	00:00:00
2016-08-24	2,185,900	43.71	43.77	43.33	43.61	00:00:00
2016-08-25	1,346,200	43.65	43.80	43.50	43.56	00:00:00
2016-08-26	2,674,700	43.72	43.93	42.43	42.47	00:00:00
2016-09-15	2,860,600	41.44	41.97	41.33	41.95	00:00:00
2016-09-16	4,597,700	41.70	42.36	41.59	42.30	00:00:00
2016-09-19	1,781,600	42.43	42.69	42.25	42.66	00:00:00
2016-10-13	6,126,900	40.82	41.38	40.65	40.97	00:00:00
2016-10-14	3,262,600	40.91	41.42	40.77	40.90	00:00:00
2016-10-17	4,259,300	41.30	41.76	41.23	41.57	00:00:00
2016-11-07	2,614,100	41.15	41.89	40.81	41.88	00:00:00
2016-11-08	2,441,000	41.94	42.28	41.80	42.05	00:00:00
2016-11-11	2,761,900	40.00	40.30	39.37	39.57	00:00:00
2016-11-22	2,489,100	41.05	41.38	40.91	41.25	00:00:00
2016-11-23	1,716,000	40.72	41.16	40.65	40.74	00:00:00
2016-11-29	2,500,700	42.58	43.11	42.55	42.84	00:00:00
2016-11-30	3,187,800	42.38	42.45	41.31	41.31	00:00:00
2016-12-06	3,380,500	41.92	42.00	41.30	41.38	00:00:00
2016-12-07	2,755,400	41.14	41.70	41.14	41.67	00:00:00
2017-01-06	2,106,900	43.61	44.24	43.48	44.20	00:00:00
2017-01-18	1,124,700	44.25	44.45	44.10	44.18	00:00:00
2017-01-19	1,538,300	43.96	44.16	43.54	43.68	00:00:00
2017-01-20	1,458,100	43.81	44.00	43.51	43.74	00:00:00
2017-01-23	1,473,900	43.77	43.92	43.20	43.27	00:00:00
2017-01-24	1,803,400	43.27	43.71	43.24	43.45	00:00:00
2017-01-25	1,562,300	43.33	43.50	43.26	43.39	00:00:00
2017-01-27	1,676,100	43.41	43.49	42.89	43.06	00:00:00
2017-01-31	3,481,500	43.32	44.33	43.28	44.25	00:00:00
2017-02-01	3,222,700	44.03	44.03	43.24	43.37	00:00:00
2017-02-02	3,581,500	43.36	43.59	43.04	43.52	00:00:00
2017-02-03	1,886,300	43.62	43.88	43.52	43.71	00:00:00
2017-02-07	2,276,500	43.46	43.53	43.33	43.44	00:00:00
2017-02-08	2,524,000	43.50	43.83	43.39	43.54	00:00:00
2017-02-13	1,859,900	43.43	43.78	43.38	43.76	00:00:00
2017-02-16	1,945,300	43.24	43.66	43.24	43.66	00:00:00
2017-02-17	5,839,600	43.69	43.84	43.32	43.49	00:00:00
2017-02-24	3,061,900	44.47	45.63	44.11	45.61	00:00:00
2017-02-27	3,649,400	45.41	45.66	44.94	45.61	00:00:00
2017-02-28	3,508,800	45.50	46.14	45.44	45.98	00:00:00
2017-03-01	2,585,600	45.46	45.73	45.09	45.32	00:00:00
2017-03-02	2,905,800	45.09	46.08	44.95	45.79	00:00:00
2017-03-07	3,525,900	45.13	45.32	44.70	44.98	00:00:00
2017-03-08	3,435,000	44.27	44.39	43.88	43.96	00:00:00
2017-03-09	1,907,400	43.98	44.37	43.88	43.89	00:00:00
2017-03-10	2,615,500	44.03	44.51	43.98	44.43	00:00:00
2017-03-13	1,859,700	44.41	44.57	44.29	44.48	00:00:00
2017-03-14	1,975,900	44.34	44.68	44.27	44.49	00:00:00
2017-03-15	2,517,700	44.62	45.49	44.56	45.13	00:00:00
2017-03-20	3,425,100	44.82	44.89	43.99	44.13	00:00:00
2017-03-27	1,725,500	45.44	45.57	44.59	44.74	00:00:00
2017-03-28	4,108,100	44.62	44.72	44.21	44.51	00:00:00
2017-03-29	3,325,300	44.35	44.35	43.96	44.15	00:00:00
2017-04-03	2,466,200	44.31	44.33	43.93	44.26	00:00:00
2017-04-11	4,388,700	44.65	45.45	44.40	45.29	00:00:00
2017-04-12	3,476,400	45.19	45.65	44.98	45.61	00:00:00
2017-04-13	3,858,900	45.69	45.94	45.34	45.65	00:00:00
2017-04-17	2,009,300	45.69	45.81	45.42	45.68	00:00:00
2017-04-18	4,108,700	45.49	45.71	45.14	45.34	00:00:00
2017-04-19	4,451,700	45.27	45.38	44.31	44.60	00:00:00
2017-04-20	2,666,200	44.60	44.60	44.10	44.37	00:00:00
2017-04-21	3,453,800	44.30	44.69	44.30	44.51	00:00:00
2017-04-25	1,814,100	44.84	45.00	44.61	44.72	00:00:00
2017-04-26	2,799,300	44.63	44.95	44.43	44.49	00:00:00
2017-04-27	3,132,200	44.53	44.89	44.34	44.41	00:00:00
2017-04-28	2,438,300	44.39	44.55	43.92	44.05	00:00:00
2017-05-02	2,523,100	43.75	43.99	43.64	43.87	00:00:00
2017-05-03	2,190,900	43.82	43.90	43.53	43.66	00:00:00
2017-05-04	2,103,800	43.59	43.82	43.26	43.48	00:00:00
2017-05-05	1,617,200	43.63	43.90	43.63	43.81	00:00:00
2017-05-08	2,148,400	43.90	43.90	43.47	43.62	00:00:00
2017-05-09	2,228,200	43.57	43.61	42.93	42.95	00:00:00
2017-05-10	4,161,600	43.00	43.07	42.47	42.70	00:00:00
2017-05-11	4,598,900	42.61	42.80	42.49	42.77	00:00:00
2017-05-12	2,629,500	42.96	43.13	42.64	42.77	00:00:00
2017-05-15	4,077,749	42.84	43.14	42.76	43.04	00:00:00
2017-05-16	3,601,780	43.11	43.28	42.93	43.10	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 > >>