|
 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 | | 2017-11-03 | 2,412,503 | 49.69 | 50.56 | 49.62 | 50.31 | 00:00:00 | | 2017-11-06 | 3,147,731 | 50.29 | 50.41 | 49.54 | 49.65 | 00:00:00 | | 2017-11-07 | 2,341,740 | 49.76 | 50.05 | 49.55 | 49.95 | 00:00:00 | | 2017-12-14 | 4,242,547 | 52.12 | 52.16 | 51.70 | 51.94 | 00:00:00 | | 2017-12-15 | 5,269,520 | 51.95 | 52.41 | 51.90 | 52.30 | 00:00:00 | | 2017-12-18 | 2,911,818 | 52.45 | 52.62 | 51.94 | 51.97 | 00:00:00 | | 2017-12-19 | 3,181,068 | 51.99 | 52.11 | 51.31 | 51.32 | 00:00:00 | | 2017-12-20 | 3,543,431 | 51.20 | 51.52 | 50.84 | 50.98 | 00:00:00 | | 2017-12-21 | 2,622,950 | 50.86 | 51.37 | 50.71 | 51.01 | 00:00:00 | | 2017-12-22 | 2,276,064 | 51.04 | 51.44 | 50.97 | 51.07 | 00:00:00 | | 2017-12-26 | 1,242,088 | 51.21 | 51.51 | 50.92 | 50.96 | 00:00:00 | | 2017-12-27 | 2,281,128 | 51.16 | 51.22 | 50.86 | 51.01 | 00:00:00 | | 2017-12-28 | 1,481,985 | 51.14 | 51.37 | 50.95 | 51.34 | 00:00:00 | | 2017-12-29 | 2,308,122 | 51.34 | 51.68 | 51.24 | 51.50 | 00:00:00 | | 2018-01-02 | 2,956,535 | 51.50 | 51.83 | 50.97 | 51.00 | 00:00:00 | | 2018-01-03 | 2,520,117 | 50.80 | 51.40 | 50.62 | 50.74 | 00:00:00 | | 2018-01-04 | 8,090,287 | 48.00 | 49.56 | 48.00 | 49.25 | 00:00:00 | | 2018-01-05 | 5,744,500 | 49.41 | 49.78 | 49.26 | 49.66 | 00:00:00 | | 2018-01-08 | 3,192,222 | 49.72 | 49.91 | 49.52 | 49.81 | 00:00:00 | | 2018-01-09 | 5,174,665 | 49.83 | 49.94 | 49.25 | 49.63 | 00:00:00 | | 2018-01-10 | 3,457,607 | 49.40 | 49.55 | 49.05 | 49.40 | 00:00:00 | | 2018-01-11 | 4,534,774 | 49.46 | 50.29 | 49.21 | 50.00 | 00:00:00 | | 2018-01-12 | 2,851,465 | 49.89 | 50.21 | 49.53 | 50.10 | 00:00:00 | | 2018-01-16 | 3,468,536 | 50.21 | 50.39 | 49.36 | 49.55 | 00:00:00 | | 2018-01-17 | 2,937,475 | 49.71 | 50.42 | 49.65 | 50.27 | 00:00:00 | | 2018-01-18 | 2,682,697 | 50.40 | 50.43 | 49.57 | 49.74 | 00:00:00 | | 2018-01-19 | 2,666,811 | 49.92 | 50.16 | 49.61 | 49.80 | 00:00:00 | | 2018-01-22 | 3,362,613 | 50.19 | 50.43 | 49.88 | 50.04 | 00:00:00 | | 2018-01-23 | 2,456,742 | 50.19 | 51.10 | 50.10 | 50.72 | 00:00:00 | | 2018-01-24 | 2,462,302 | 50.59 | 50.65 | 50.12 | 50.42 | 00:00:00 | | 2018-01-25 | 2,586,932 | 50.37 | 51.14 | 50.26 | 51.12 | 00:00:00 | | 2018-01-26 | 2,710,931 | 51.21 | 51.34 | 50.69 | 51.20 | 00:00:00 | | 2018-01-29 | 3,035,538 | 50.91 | 50.94 | 50.21 | 50.69 | 00:00:00 | | 2018-01-30 | 3,079,300 | 50.65 | 51.19 | 50.50 | 51.01 | 00:00:00 | | 2018-01-31 | 5,963,607 | 51.03 | 51.94 | 50.82 | 51.87 | 00:00:00 | | 2018-02-01 | 4,293,645 | 51.90 | 51.95 | 50.52 | 50.67 | 00:00:00 | | 2018-02-02 | 3,443,188 | 50.37 | 50.68 | 50.04 | 50.04 | 00:00:00 | | 2018-02-05 | 4,670,018 | 49.50 | 50.16 | 48.84 | 48.84 | 00:00:00 | | 2018-02-06 | 4,558,723 | 48.27 | 48.33 | 46.58 | 47.63 | 00:00:00 | | 2018-02-07 | 3,239,464 | 47.59 | 48.48 | 47.54 | 47.70 | 00:00:00 | | 2018-02-08 | 5,252,221 | 47.48 | 48.14 | 46.68 | 46.73 | 00:00:00 | | 2018-02-09 | 5,007,885 | 46.68 | 47.61 | 46.20 | 47.24 | 00:00:00 | | 2018-02-12 | 5,107,321 | 47.33 | 47.85 | 46.79 | 47.62 | 00:00:00 | | 2018-02-13 | 2,493,197 | 47.46 | 48.15 | 47.08 | 48.04 | 00:00:00 | | 2018-02-14 | 2,307,802 | 47.63 | 48.11 | 47.37 | 47.62 | 00:00:00 | | 2018-02-15 | 2,694,204 | 47.69 | 48.61 | 47.61 | 48.61 | 00:00:00 | | 2018-02-16 | 2,474,856 | 48.72 | 49.67 | 48.53 | 49.43 | 00:00:00 | | 2018-02-20 | 4,733,405 | 49.19 | 49.50 | 48.86 | 49.29 | 00:00:00 | | 2018-02-21 | 2,668,432 | 49.31 | 49.61 | 48.50 | 48.53 | 00:00:00 | | 2018-02-22 | 2,805,120 | 48.68 | 49.46 | 48.42 | 49.18 | 00:00:00 | | 2018-02-23 | 2,617,096 | 49.01 | 50.56 | 48.55 | 50.53 | 00:00:00 | | 2018-02-26 | 2,579,371 | 50.59 | 50.85 | 50.14 | 50.30 | 00:00:00 | | 2018-02-27 | 3,997,776 | 50.28 | 50.41 | 48.78 | 48.79 | 00:00:00 | | 2018-02-28 | 2,953,560 | 48.97 | 49.28 | 48.42 | 48.43 | 00:00:00 | | 2018-03-01 | 3,615,311 | 48.47 | 49.02 | 47.93 | 48.29 | 00:00:00 | | 2018-03-02 | 3,558,288 | 48.27 | 48.58 | 47.08 | 47.70 | 00:00:00 | | 2018-03-05 | 4,358,244 | 47.64 | 48.27 | 47.25 | 48.07 | 00:00:00 | | 2018-03-06 | 3,251,328 | 48.02 | 48.06 | 47.08 | 47.19 | 00:00:00 | | 2018-03-07 | 3,288,404 | 46.70 | 46.84 | 46.19 | 46.38 | 00:00:00 | | 2018-03-08 | 2,697,142 | 46.59 | 47.02 | 46.36 | 46.83 | 00:00:00 | | 2018-03-09 | 2,368,406 | 46.91 | 47.11 | 46.25 | 47.05 | 00:00:00 | | 2018-03-12 | 3,133,530 | 47.11 | 47.69 | 47.05 | 47.58 | 00:00:00 | | 2018-03-13 | 2,736,415 | 47.66 | 48.08 | 47.20 | 47.39 | 00:00:00 | | 2018-03-14 | 3,582,233 | 47.52 | 48.53 | 47.49 | 48.45 | 00:00:00 | | 2018-03-15 | 3,534,717 | 48.39 | 49.10 | 48.39 | 48.65 | 00:00:00 | | 2018-03-16 | 5,955,542 | 48.76 | 49.37 | 48.59 | 49.29 | 00:00:00 | | 2018-03-19 | 2,751,836 | 49.21 | 49.75 | 48.89 | 49.30 | 00:00:00 | | 2018-03-20 | 3,912,385 | 49.18 | 49.49 | 48.81 | 48.98 | 00:00:00 | | 2018-03-21 | 3,127,824 | 49.02 | 49.39 | 48.25 | 48.39 | 00:00:00 | | 2018-03-22 | 2,388,964 | 48.34 | 49.19 | 48.20 | 48.26 | 00:00:00 | | 2018-03-23 | 2,546,883 | 48.47 | 48.98 | 47.84 | 47.90 | 00:00:00 | | 2018-03-26 | 1,702,750 | 47.98 | 48.51 | 47.90 | 48.43 | 00:00:00 | | 2018-03-27 | 2,812,333 | 48.51 | 49.97 | 48.42 | 49.32 | 00:00:00 | | 2018-03-28 | 2,801,745 | 49.47 | 49.64 | 49.24 | 49.36 | 00:00:00 | | 2018-03-29 | 3,650,837 | 49.61 | 50.41 | 49.47 | 50.24 | 00:00:00 | | 2018-04-02 | 3,259,289 | 50.38 | 50.41 | 49.51 | 49.87 | 00:00:00 | | 2018-04-03 | 2,691,468 | 49.85 | 50.60 | 49.54 | 50.30 | 00:00:00 | | 2018-04-04 | 2,223,460 | 50.21 | 50.53 | 49.77 | 50.37 | 00:00:00 | | 2018-04-05 | 1,926,368 | 50.39 | 50.81 | 49.73 | 50.73 | 00:00:00 | | 2018-04-06 | 3,382,917 | 50.77 | 50.98 | 49.94 | 50.10 | 00:00:00 | | 2018-04-09 | 2,340,152 | 50.13 | 50.75 | 49.94 | 50.31 | 00:00:00 | | 2018-04-10 | 2,799,625 | 50.31 | 50.50 | 49.74 | 49.85 | 00:00:00 | | 2018-04-11 | 2,294,580 | 49.76 | 49.92 | 49.44 | 49.86 | 00:00:00 | | 2018-04-12 | 4,628,680 | 50.02 | 50.10 | 49.31 | 49.44 | 00:00:00 | | 2018-04-13 | 3,278,356 | 49.71 | 50.41 | 49.67 | 49.88 | 00:00:00 | | 2018-04-16 | 3,034,298 | 50.30 | 50.61 | 50.01 | 50.41 | 00:00:00 | | 2018-04-17 | 2,088,878 | 50.50 | 51.03 | 50.35 | 50.87 | 00:00:00 | | 2018-04-18 | 1,720,113 | 50.96 | 51.38 | 50.43 | 50.45 | 00:00:00 | | 2018-04-19 | 2,182,175 | 50.18 | 50.48 | 49.82 | 50.03 | 00:00:00 | | 2018-04-20 | 2,157,844 | 50.13 | 50.21 | 49.32 | 49.51 | 00:00:00 | | 2018-04-23 | 2,544,315 | 49.53 | 49.80 | 49.02 | 49.38 | 00:00:00 | | 2018-04-24 | 3,030,094 | 49.57 | 50.09 | 49.28 | 49.93 | 00:00:00 | | 2018-04-25 | 3,422,651 | 49.73 | 50.36 | 49.46 | 50.34 | 00:00:00 | | 2018-04-26 | 3,218,794 | 50.41 | 51.27 | 50.15 | 51.17 | 00:00:00 | | 2018-04-27 | 3,027,573 | 50.95 | 51.78 | 50.84 | 51.53 | 00:00:00 | | 2018-04-30 | 3,244,750 | 51.62 | 52.31 | 51.31 | 52.15 | 00:00:00 | | 2018-05-01 | 3,188,871 | 51.95 | 52.35 | 51.60 | 51.86 | 00:00:00 | | 2018-05-02 | 3,542,738 | 51.87 | 51.98 | 50.99 | 51.46 | 00:00:00 | | 2018-05-03 | 2,240,826 | 51.37 | 52.11 | 50.99 | 51.87 | 00:00:00 | | 2018-05-04 | 1,496,910 | 51.87 | 52.24 | 51.83 | 52.10 | 00:00:00 | | 2018-05-07 | 1,619,974 | 52.10 | 52.24 | 51.83 | 51.88 | 00:00:00 | | 2018-05-08 | 3,453,823 | 51.68 | 51.68 | 50.98 | 51.08 | 00:00:00 | | 2018-05-09 | 2,183,611 | 51.18 | 51.29 | 50.34 | 50.57 | 00:00:00 | | 2018-05-10 | 1,557,253 | 50.86 | 51.18 | 50.59 | 51.13 | 00:00:00 | | 2018-05-11 | 1,736,904 | 51.26 | 51.37 | 50.98 | 51.15 | 00:00:00 | | 2018-05-14 | 1,685,029 | 51.24 | 51.29 | 50.66 | 50.89 | 00:00:00 | | 2018-05-15 | 2,605,993 | 50.67 | 50.78 | 49.98 | 50.24 | 00:00:00 | | 2018-05-16 | 1,923,385 | 50.24 | 50.28 | 49.75 | 49.87 | 00:00:00 | | 2018-05-17 | 2,547,348 | 49.99 | 50.05 | 49.34 | 49.56 | 00:00:00 | | 2018-05-18 | 2,582,694 | 49.75 | 49.99 | 49.43 | 49.73 | 00:00:00 | | 2018-05-21 | 1,838,338 | 49.73 | 50.16 | 49.38 | 50.06 | 00:00:00 | | 2018-05-22 | 2,757,300 | 50.00 | 50.72 | 49.99 | 50.54 | 00:00:00 | | 2018-05-23 | 3,430,575 | 50.55 | 51.56 | 50.55 | 51.35 | 00:00:00 | | 2018-05-24 | 2,332,567 | 51.44 | 52.03 | 51.35 | 51.93 | 00:00:00 | | 2018-05-25 | 1,910,576 | 52.03 | 52.73 | 51.98 | 52.40 | 00:00:00 | | 2018-05-29 | 2,582,386 | 52.43 | 52.96 | 52.20 | 52.63 | 00:00:00 | | 2018-05-30 | 4,021,089 | 52.48 | 52.87 | 52.11 | 52.69 | 00:00:00 | | 2018-05-31 | 5,552,598 | 52.54 | 53.33 | 52.34 | 52.98 | 00:00:00 | | 2018-06-01 | 3,769,546 | 53.00 | 53.15 | 52.13 | 52.55 | 00:00:00 | | 2018-06-04 | 3,725,385 | 52.87 | 53.08 | 52.04 | 52.27 | 00:00:00 | | 2018-06-05 | 2,558,091 | 52.27 | 52.48 | 51.72 | 51.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
