|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-05-16 | 3,601,780 | 43.11 | 43.28 | 42.93 | 43.10 | 00:00:00 | | 2017-05-17 | 4,307,771 | 43.23 | 43.90 | 43.07 | 43.64 | 00:00:00 | | 2017-05-18 | 3,415,757 | 43.75 | 44.16 | 43.42 | 43.79 | 00:00:00 | | 2017-05-19 | 2,830,436 | 43.78 | 44.07 | 43.43 | 44.02 | 00:00:00 | | 2017-05-22 | 3,312,428 | 43.80 | 44.34 | 43.42 | 44.24 | 00:00:00 | | 2017-05-23 | 3,556,978 | 44.20 | 44.42 | 43.91 | 44.07 | 00:00:00 | | 2017-05-24 | 2,061,310 | 44.23 | 44.58 | 44.17 | 44.42 | 00:00:00 | | 2017-05-25 | 2,339,576 | 44.43 | 44.70 | 44.33 | 44.54 | 00:00:00 | | 2017-05-26 | 2,574,380 | 44.53 | 44.57 | 44.08 | 44.43 | 00:00:00 | | 2017-05-30 | 2,491,608 | 44.37 | 44.67 | 44.31 | 44.56 | 00:00:00 | | 2017-05-31 | 4,878,766 | 44.57 | 45.27 | 44.50 | 44.91 | 00:00:00 | | 2017-06-01 | 2,683,895 | 44.93 | 45.59 | 44.72 | 45.54 | 00:00:00 | | 2017-06-02 | 2,462,155 | 45.75 | 45.80 | 45.01 | 45.17 | 00:00:00 | | 2017-06-05 | 1,368,163 | 45.05 | 45.24 | 44.92 | 44.99 | 00:00:00 | | 2017-06-06 | 2,227,301 | 45.07 | 45.08 | 44.63 | 44.69 | 00:00:00 | | 2017-06-07 | 1,886,463 | 44.39 | 44.69 | 44.24 | 44.58 | 00:00:00 | | 2017-06-08 | 2,809,952 | 44.45 | 44.45 | 43.67 | 43.98 | 00:00:00 | | 2017-06-09 | 1,930,083 | 43.80 | 44.45 | 43.75 | 44.33 | 00:00:00 | | 2017-06-12 | 2,743,063 | 44.38 | 44.75 | 44.00 | 44.28 | 00:00:00 | | 2017-06-13 | 2,710,560 | 44.19 | 44.20 | 43.66 | 44.04 | 00:00:00 | | 2017-06-14 | 1,505,930 | 44.35 | 44.50 | 44.08 | 44.27 | 00:00:00 | | 2017-06-15 | 1,492,891 | 44.18 | 44.38 | 43.99 | 44.32 | 00:00:00 | | 2017-06-16 | 5,050,263 | 44.45 | 44.72 | 44.32 | 44.45 | 00:00:00 | | 2017-06-19 | 2,497,861 | 44.47 | 44.63 | 44.15 | 44.26 | 00:00:00 | | 2017-06-20 | 1,650,527 | 44.30 | 44.43 | 44.13 | 44.31 | 00:00:00 | | 2017-06-21 | 2,153,096 | 44.14 | 44.30 | 43.76 | 43.96 | 00:00:00 | | 2017-06-22 | 2,454,482 | 43.98 | 44.03 | 43.65 | 43.67 | 00:00:00 | | 2017-06-23 | 2,325,746 | 43.69 | 43.91 | 43.52 | 43.57 | 00:00:00 | | 2017-06-26 | 5,160,319 | 43.57 | 44.32 | 43.55 | 44.18 | 00:00:00 | | 2017-06-27 | 5,278,923 | 43.98 | 44.09 | 43.49 | 43.62 | 00:00:00 | | 2017-06-28 | 2,377,413 | 43.85 | 43.88 | 43.24 | 43.26 | 00:00:00 | | 2017-06-29 | 2,436,879 | 43.01 | 43.22 | 42.79 | 42.92 | 00:00:00 | | 2017-06-30 | 3,104,843 | 43.02 | 43.27 | 42.79 | 43.01 | 00:00:00 | | 2017-07-03 | 1,511,713 | 43.10 | 43.16 | 42.59 | 42.70 | 00:00:00 | | 2017-07-05 | 3,083,785 | 42.69 | 42.69 | 41.90 | 42.32 | 00:00:00 | | 2017-07-06 | 2,921,452 | 42.25 | 42.29 | 41.90 | 42.01 | 00:00:00 | | 2017-07-07 | 1,749,446 | 42.04 | 42.33 | 42.00 | 42.10 | 00:00:00 | | 2017-07-10 | 2,912,162 | 42.09 | 42.20 | 41.93 | 41.97 | 00:00:00 | | 2017-07-11 | 2,674,292 | 42.02 | 42.09 | 41.67 | 41.85 | 00:00:00 | | 2017-07-12 | 2,053,219 | 42.22 | 42.48 | 42.16 | 42.27 | 00:00:00 | | 2017-07-13 | 2,828,656 | 42.28 | 42.45 | 42.07 | 42.23 | 00:00:00 | | 2017-07-14 | 1,643,128 | 42.56 | 42.66 | 42.31 | 42.36 | 00:00:00 | | 2017-07-17 | 3,745,249 | 42.49 | 43.25 | 42.48 | 43.23 | 00:00:00 | | 2017-07-18 | 4,052,687 | 43.32 | 43.68 | 43.15 | 43.56 | 00:00:00 | | 2017-07-19 | 5,204,157 | 43.64 | 44.31 | 43.43 | 44.21 | 00:00:00 | | 2017-07-20 | 3,135,671 | 44.37 | 44.66 | 44.21 | 44.47 | 00:00:00 | | 2017-07-21 | 2,276,833 | 44.44 | 44.75 | 44.37 | 44.72 | 00:00:00 | | 2017-07-24 | 3,056,140 | 44.75 | 44.75 | 44.01 | 44.03 | 00:00:00 | | 2017-07-25 | 3,562,241 | 44.12 | 44.21 | 43.67 | 43.86 | 00:00:00 | | 2017-07-26 | 2,054,719 | 43.87 | 44.30 | 43.84 | 44.29 | 00:00:00 | | 2017-07-27 | 4,611,687 | 44.24 | 44.44 | 44.05 | 44.34 | 00:00:00 | | 2017-07-28 | 2,754,616 | 43.63 | 44.96 | 43.63 | 44.96 | 00:00:00 | | 2017-07-31 | 3,603,201 | 44.91 | 45.36 | 44.54 | 44.97 | 00:00:00 | | 2017-08-01 | 3,043,012 | 45.59 | 45.79 | 45.41 | 45.70 | 00:00:00 | | 2017-08-02 | 2,049,206 | 45.07 | 45.44 | 44.73 | 45.33 | 00:00:00 | | 2017-08-03 | 1,812,123 | 45.29 | 45.78 | 45.21 | 45.77 | 00:00:00 | | 2017-08-04 | 1,575,989 | 45.59 | 45.79 | 45.41 | 45.70 | 00:00:00 | | 2017-08-07 | 1,483,791 | 45.68 | 45.79 | 45.56 | 45.69 | 00:00:00 | | 2017-08-08 | 1,836,630 | 45.61 | 45.84 | 45.57 | 45.77 | 00:00:00 | | 2017-08-09 | 1,967,790 | 45.92 | 45.95 | 45.37 | 45.44 | 00:00:00 | | 2017-08-10 | 2,563,396 | 45.47 | 45.76 | 45.27 | 45.61 | 00:00:00 | | 2017-08-11 | 2,529,073 | 45.97 | 46.00 | 45.42 | 45.53 | 00:00:00 | | 2017-08-14 | 1,756,370 | 45.64 | 45.95 | 45.51 | 45.92 | 00:00:00 | | 2017-08-15 | 2,034,590 | 45.67 | 46.35 | 45.64 | 46.29 | 00:00:00 | | 2017-08-16 | 1,988,439 | 46.34 | 46.74 | 46.24 | 46.64 | 00:00:00 | | 2017-08-17 | 1,910,449 | 46.62 | 46.71 | 46.28 | 46.30 | 00:00:00 | | 2017-08-18 | 2,019,482 | 46.25 | 46.95 | 46.12 | 46.68 | 00:00:00 | | 2017-08-21 | 1,500,433 | 46.75 | 46.88 | 46.62 | 46.85 | 00:00:00 | | 2017-08-22 | 1,884,044 | 46.85 | 47.02 | 46.70 | 47.00 | 00:00:00 | | 2017-08-23 | 1,909,730 | 47.04 | 47.28 | 46.87 | 47.24 | 00:00:00 | | 2017-08-24 | 1,259,778 | 47.21 | 47.38 | 47.04 | 47.22 | 00:00:00 | | 2017-08-25 | 1,167,841 | 47.37 | 47.47 | 47.13 | 47.29 | 00:00:00 | | 2017-08-28 | 2,878,233 | 47.36 | 47.44 | 47.04 | 47.30 | 00:00:00 | | 2017-08-29 | 1,288,829 | 47.33 | 47.44 | 47.10 | 47.11 | 00:00:00 | | 2017-08-30 | 1,296,309 | 47.10 | 47.10 | 46.79 | 46.83 | 00:00:00 | | 2017-08-31 | 2,681,840 | 46.86 | 47.05 | 46.79 | 46.84 | 00:00:00 | | 2017-09-01 | 2,842,305 | 46.95 | 47.01 | 46.14 | 46.52 | 00:00:00 | | 2017-09-05 | 3,221,226 | 46.57 | 46.57 | 46.08 | 46.37 | 00:00:00 | | 2017-09-06 | 2,170,536 | 46.51 | 46.51 | 45.88 | 45.90 | 00:00:00 | | 2017-09-07 | 1,992,557 | 45.68 | 46.06 | 45.53 | 46.04 | 00:00:00 | | 2017-09-08 | 2,039,987 | 46.02 | 46.54 | 45.94 | 46.45 | 00:00:00 | | 2017-09-11 | 1,766,056 | 46.44 | 46.84 | 46.31 | 46.74 | 00:00:00 | | 2017-09-12 | 1,781,609 | 46.63 | 46.65 | 45.60 | 45.84 | 00:00:00 | | 2017-09-13 | 3,114,310 | 45.74 | 45.84 | 45.46 | 45.48 | 00:00:00 | | 2017-09-14 | 2,383,880 | 45.42 | 45.82 | 45.34 | 45.80 | 00:00:00 | | 2017-09-15 | 3,400,781 | 45.80 | 46.26 | 45.63 | 45.82 | 00:00:00 | | 2017-09-18 | 1,767,262 | 45.81 | 45.96 | 45.31 | 45.60 | 00:00:00 | | 2017-09-19 | 1,684,767 | 45.70 | 45.87 | 45.49 | 45.59 | 00:00:00 | | 2017-09-20 | 2,770,215 | 45.68 | 45.85 | 45.05 | 45.23 | 00:00:00 | | 2017-09-21 | 4,246,350 | 45.47 | 46.47 | 45.44 | 46.22 | 00:00:00 | | 2017-09-22 | 3,982,499 | 46.60 | 46.63 | 46.11 | 46.19 | 00:00:00 | | 2017-09-25 | 3,277,780 | 46.47 | 46.70 | 46.12 | 46.50 | 00:00:00 | | 2017-09-26 | 2,038,853 | 46.45 | 46.62 | 46.21 | 46.51 | 00:00:00 | | 2017-09-27 | 3,331,807 | 46.16 | 46.40 | 45.85 | 46.15 | 00:00:00 | | 2017-09-28 | 2,142,025 | 45.98 | 46.36 | 45.73 | 46.08 | 00:00:00 | | 2017-09-29 | 3,630,004 | 46.19 | 46.77 | 46.14 | 46.25 | 00:00:00 | | 2017-10-02 | 2,315,533 | 46.44 | 46.66 | 46.05 | 46.60 | 00:00:00 | | 2017-10-03 | 2,081,373 | 46.54 | 46.54 | 46.10 | 46.25 | 00:00:00 | | 2017-10-04 | 1,888,527 | 46.28 | 47.00 | 46.21 | 46.99 | 00:00:00 | | 2017-10-05 | 3,300,144 | 46.93 | 47.46 | 46.73 | 47.45 | 00:00:00 | | 2017-10-06 | 4,707,048 | 47.19 | 47.65 | 46.97 | 47.60 | 00:00:00 | | 2017-10-09 | 2,320,588 | 47.63 | 47.71 | 47.46 | 47.61 | 00:00:00 | | 2017-10-10 | 3,366,112 | 47.65 | 48.30 | 47.54 | 48.21 | 00:00:00 | | 2017-10-11 | 3,738,609 | 48.12 | 48.40 | 47.99 | 48.39 | 00:00:00 | | 2017-10-12 | 2,814,563 | 48.37 | 49.03 | 48.29 | 49.02 | 00:00:00 | | 2017-10-13 | 5,255,773 | 49.16 | 49.33 | 48.49 | 48.64 | 00:00:00 | | 2017-10-16 | 2,683,479 | 48.49 | 48.75 | 48.07 | 48.60 | 00:00:00 | | 2017-10-17 | 3,593,581 | 48.54 | 48.71 | 48.21 | 48.60 | 00:00:00 | | 2017-10-18 | 2,398,706 | 48.49 | 48.78 | 48.37 | 48.66 | 00:00:00 | | 2017-10-19 | 2,321,422 | 48.74 | 48.96 | 48.61 | 48.94 | 00:00:00 | | 2017-10-20 | 4,116,059 | 48.94 | 49.02 | 48.72 | 49.00 | 00:00:00 | | 2017-10-23 | 2,540,763 | 49.11 | 49.11 | 48.69 | 48.98 | 00:00:00 | | 2017-10-24 | 2,753,465 | 48.94 | 49.12 | 48.71 | 49.08 | 00:00:00 | | 2017-10-25 | 2,795,668 | 48.85 | 49.27 | 48.31 | 49.17 | 00:00:00 | | 2017-10-26 | 2,468,291 | 49.44 | 49.45 | 49.03 | 49.36 | 00:00:00 | | 2017-10-27 | 2,401,998 | 49.23 | 49.64 | 49.01 | 49.49 | 00:00:00 | | 2017-10-30 | 3,225,778 | 49.46 | 49.60 | 49.21 | 49.55 | 00:00:00 | | 2017-10-31 | 3,299,903 | 48.66 | 49.70 | 48.33 | 49.20 | 00:00:00 | | 2017-11-01 | 4,265,712 | 49.94 | 50.19 | 49.29 | 49.51 | 00:00:00 | | 2017-11-02 | 2,970,456 | 49.59 | 49.91 | 49.17 | 49.79 | 00:00:00 | | 2017-11-03 | 2,412,503 | 49.69 | 50.56 | 49.62 | 50.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
