|
 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 | | 2007-05-14 | 3,825,600 | 89.99 | 90.59 | 89.63 | 90.31 | 00:00:00 | | 2007-05-15 | 5,255,400 | 90.82 | 92.97 | 90.81 | 91.80 | 00:00:00 | | 2007-05-16 | 2,039,200 | 92.16 | 93.80 | 91.80 | 92.88 | 00:00:00 | | 2007-05-17 | 2,200,200 | 92.38 | 92.53 | 91.05 | 91.13 | 00:00:00 | | 2007-05-18 | 2,173,800 | 91.38 | 92.37 | 91.37 | 92.17 | 00:00:00 | | 2007-05-21 | 1,434,600 | 92.10 | 92.33 | 90.88 | 91.84 | 00:00:00 | | 2007-05-22 | 1,567,000 | 91.88 | 91.90 | 90.64 | 91.19 | 00:00:00 | | 2007-05-23 | 5,067,200 | 91.13 | 91.37 | 88.29 | 88.41 | 00:00:00 | | 2007-05-24 | 5,578,200 | 88.95 | 89.72 | 85.04 | 85.70 | 00:00:00 | | 2007-05-25 | 3,255,600 | 85.70 | 86.67 | 84.17 | 86.39 | 00:00:00 | | 2007-05-29 | 2,683,000 | 86.49 | 87.76 | 86.47 | 86.93 | 00:00:00 | | 2007-05-30 | 2,602,400 | 86.66 | 88.28 | 85.87 | 88.27 | 00:00:00 | | 2007-05-31 | 3,331,400 | 88.95 | 89.44 | 88.21 | 88.94 | 00:00:00 | | 2007-06-01 | 3,227,000 | 89.60 | 89.60 | 87.60 | 88.81 | 00:00:00 | | 2007-06-04 | 2,130,200 | 88.85 | 89.45 | 87.63 | 88.49 | 00:00:00 | | 2007-06-05 | 3,686,800 | 88.00 | 88.41 | 86.56 | 87.09 | 00:00:00 | | 2007-06-06 | 5,078,400 | 86.45 | 86.64 | 85.06 | 86.30 | 00:00:00 | | 2007-06-07 | 4,945,000 | 85.56 | 85.90 | 82.23 | 82.43 | 00:00:00 | | 2007-06-08 | 3,146,800 | 82.53 | 84.04 | 82.04 | 83.29 | 00:00:00 | | 2007-06-11 | 2,485,400 | 83.60 | 85.34 | 83.20 | 84.98 | 00:00:00 | | 2007-06-12 | 4,127,600 | 84.27 | 85.69 | 83.26 | 84.32 | 00:00:00 | | 2007-06-13 | 3,969,400 | 85.16 | 86.99 | 84.75 | 86.94 | 00:00:00 | | 2007-06-14 | 3,980,600 | 86.94 | 88.28 | 86.94 | 87.74 | 00:00:00 | | 2007-06-15 | 3,290,200 | 87.07 | 89.19 | 87.07 | 88.83 | 00:00:00 | | 2007-06-18 | 2,601,800 | 88.90 | 89.26 | 87.32 | 88.33 | 00:00:00 | | 2007-06-19 | 2,056,800 | 88.73 | 89.21 | 88.12 | 88.87 | 00:00:00 | | 2007-06-20 | 2,342,000 | 89.00 | 89.53 | 86.35 | 86.35 | 00:00:00 | | 2007-06-21 | 4,279,000 | 86.00 | 88.20 | 85.86 | 87.36 | 00:00:00 | | 2007-06-22 | 3,295,800 | 86.88 | 87.36 | 84.48 | 84.59 | 00:00:00 | | 2007-06-25 | 2,816,000 | 84.90 | 86.92 | 84.49 | 85.25 | 00:00:00 | | 2007-06-26 | 4,232,600 | 86.10 | 87.18 | 85.51 | 85.59 | 00:00:00 | | 2007-06-27 | 4,678,200 | 85.58 | 88.38 | 85.14 | 88.11 | 00:00:00 | | 2007-06-28 | 2,994,400 | 88.52 | 89.13 | 87.73 | 88.00 | 00:00:00 | | 2007-06-29 | 4,639,200 | 88.08 | 88.60 | 86.68 | 87.78 | 00:00:00 | | 2007-07-02 | 4,212,200 | 88.90 | 91.26 | 88.51 | 91.26 | 00:00:00 | | 2007-07-03 | 2,469,600 | 91.29 | 91.56 | 90.25 | 91.20 | 00:00:00 | | 2007-07-05 | 2,545,800 | 91.00 | 91.98 | 89.67 | 90.48 | 00:00:00 | | 2007-07-06 | 2,035,000 | 90.69 | 90.75 | 89.17 | 90.38 | 00:00:00 | | 2007-07-09 | 3,600,600 | 90.92 | 92.52 | 90.47 | 91.96 | 00:00:00 | | 2007-07-10 | 2,744,000 | 91.12 | 91.99 | 89.69 | 89.69 | 00:00:00 | | 2007-07-11 | 1,493,200 | 89.50 | 90.75 | 89.50 | 89.96 | 00:00:00 | | 2007-07-12 | 2,230,400 | 90.20 | 92.10 | 89.96 | 92.10 | 00:00:00 | | 2007-07-13 | 2,551,800 | 92.15 | 93.31 | 91.26 | 92.50 | 00:00:00 | | 2007-07-16 | 4,588,000 | 91.20 | 91.86 | 89.20 | 89.20 | 00:00:00 | | 2007-07-17 | 3,514,000 | 89.15 | 89.79 | 88.87 | 88.93 | 00:00:00 | | 2007-07-18 | 3,772,000 | 88.70 | 90.89 | 88.37 | 90.80 | 00:00:00 | | 2007-07-19 | 2,670,000 | 91.57 | 92.56 | 91.07 | 92.56 | 00:00:00 | | 2007-07-20 | 2,670,200 | 92.52 | 92.65 | 90.38 | 90.41 | 00:00:00 | | 2007-07-23 | 2,620,000 | 91.29 | 92.62 | 90.85 | 91.18 | 00:00:00 | | 2007-07-24 | 3,056,000 | 90.41 | 91.26 | 87.04 | 87.20 | 00:00:00 | | 2007-07-25 | 5,103,200 | 87.78 | 88.35 | 85.73 | 86.93 | 00:00:00 | | 2007-07-26 | 6,145,600 | 85.04 | 85.70 | 82.02 | 82.52 | 00:00:00 | | 2007-07-27 | 4,872,800 | 82.60 | 83.67 | 81.41 | 81.42 | 00:00:00 | | 2007-07-30 | 3,708,400 | 81.10 | 83.66 | 80.24 | 83.33 | 00:00:00 | | 2007-07-31 | 4,855,000 | 84.26 | 86.15 | 82.94 | 86.15 | 00:00:00 | | 2007-08-01 | 7,333,600 | 83.09 | 85.99 | 82.01 | 82.50 | 00:00:00 | | 2007-08-02 | 6,726,600 | 84.50 | 88.16 | 84.01 | 86.60 | 00:00:00 | | 2007-08-03 | 5,467,800 | 86.80 | 87.43 | 82.39 | 82.39 | 00:00:00 | | 2007-08-06 | 4,784,800 | 83.20 | 86.85 | 80.70 | 86.48 | 00:00:00 | | 2007-08-07 | 4,172,200 | 85.74 | 89.99 | 85.05 | 89.27 | 00:00:00 | | 2007-08-08 | 4,493,600 | 87.85 | 90.99 | 86.29 | 88.80 | 00:00:00 | | 2007-08-09 | 4,509,800 | 88.23 | 89.66 | 84.78 | 85.11 | 00:00:00 | | 2007-08-10 | 4,929,000 | 84.81 | 86.11 | 81.76 | 82.59 | 00:00:00 | | 2007-08-13 | 4,402,400 | 82.96 | 86.32 | 82.00 | 85.90 | 00:00:00 | | 2007-08-14 | 2,886,800 | 86.65 | 86.74 | 82.50 | 82.53 | 00:00:00 | | 2007-08-15 | 3,585,800 | 82.55 | 85.04 | 81.06 | 81.07 | 00:00:00 | | 2007-08-16 | 4,256,600 | 79.47 | 81.48 | 77.32 | 80.50 | 00:00:00 | | 2007-08-17 | 3,461,800 | 82.33 | 85.30 | 80.50 | 84.00 | 00:00:00 | | 2007-08-20 | 2,937,600 | 84.55 | 85.75 | 82.80 | 85.33 | 00:00:00 | | 2007-08-21 | 3,243,600 | 84.67 | 87.79 | 84.61 | 86.97 | 00:00:00 | | 2007-08-22 | 2,778,400 | 87.96 | 88.26 | 85.12 | 86.42 | 00:00:00 | | 2007-08-23 | 1,740,800 | 87.04 | 87.36 | 85.72 | 87.10 | 00:00:00 | | 2007-08-24 | 1,534,400 | 87.09 | 88.09 | 85.71 | 87.65 | 00:00:00 | | 2007-08-27 | 3,041,000 | 87.05 | 87.38 | 83.32 | 83.52 | 00:00:00 | | 2007-08-28 | 2,745,200 | 82.68 | 84.15 | 81.61 | 81.75 | 00:00:00 | | 2007-08-29 | 2,396,200 | 82.49 | 85.87 | 82.36 | 85.87 | 00:00:00 | | 2007-08-30 | 1,699,800 | 84.90 | 86.02 | 83.85 | 84.65 | 00:00:00 | | 2007-08-31 | 2,399,000 | 85.77 | 85.99 | 83.76 | 84.99 | 00:00:00 | | 2007-09-04 | 2,105,600 | 85.65 | 87.50 | 85.32 | 87.10 | 00:00:00 | | 2007-09-05 | 2,401,200 | 86.32 | 86.44 | 84.28 | 85.13 | 00:00:00 | | 2007-09-06 | 2,154,400 | 84.58 | 86.79 | 84.26 | 86.49 | 00:00:00 | | 2007-09-07 | 3,923,200 | 85.46 | 85.56 | 82.67 | 83.31 | 00:00:00 | | 2007-09-10 | 2,395,200 | 83.23 | 84.68 | 82.91 | 83.87 | 00:00:00 | | 2007-09-11 | 2,130,600 | 84.55 | 85.68 | 83.62 | 85.64 | 00:00:00 | | 2007-09-12 | 1,650,000 | 85.24 | 85.90 | 84.47 | 85.10 | 00:00:00 | | 2007-09-13 | 1,660,600 | 85.83 | 86.33 | 85.11 | 85.79 | 00:00:00 | | 2007-09-14 | 1,779,600 | 85.05 | 86.44 | 84.96 | 85.93 | 00:00:00 | | 2007-09-17 | 1,823,600 | 85.40 | 86.65 | 85.04 | 86.46 | 00:00:00 | | 2007-09-18 | 3,156,000 | 86.72 | 89.68 | 86.60 | 89.53 | 00:00:00 | | 2007-09-19 | 3,659,400 | 89.99 | 90.91 | 89.00 | 89.76 | 00:00:00 | | 2007-09-20 | 1,967,800 | 89.11 | 89.68 | 87.87 | 87.97 | 00:00:00 | | 2007-09-21 | 2,893,000 | 89.03 | 89.79 | 87.97 | 89.03 | 00:00:00 | | 2007-09-24 | 1,968,800 | 88.71 | 91.00 | 88.71 | 89.96 | 00:00:00 | | 2007-09-25 | 1,842,200 | 89.16 | 90.38 | 88.55 | 88.83 | 00:00:00 | | 2007-09-26 | 2,377,600 | 89.60 | 90.00 | 89.03 | 89.55 | 00:00:00 | | 2007-09-27 | 1,797,400 | 89.72 | 89.94 | 88.60 | 88.76 | 00:00:00 | | 2007-09-28 | 2,457,800 | 89.25 | 89.47 | 87.50 | 87.99 | 00:00:00 | | 2007-10-01 | 2,020,400 | 88.47 | 89.72 | 88.34 | 89.58 | 00:00:00 | | 2007-10-02 | 1,650,400 | 89.05 | 89.88 | 88.71 | 89.00 | 00:00:00 | | 2007-10-03 | 1,611,400 | 88.56 | 89.00 | 87.87 | 88.28 | 00:00:00 | | 2007-10-04 | 1,021,200 | 88.66 | 89.27 | 87.95 | 89.25 | 00:00:00 | | 2007-10-05 | 1,369,600 | 89.74 | 90.11 | 88.91 | 89.69 | 00:00:00 | | 2007-10-08 | 841,800 | 89.69 | 90.47 | 88.73 | 89.49 | 00:00:00 | | 2007-10-09 | 1,972,600 | 89.75 | 91.51 | 89.63 | 91.26 | 00:00:00 | | 2007-10-10 | 2,324,400 | 90.89 | 91.22 | 89.88 | 90.71 | 00:00:00 | | 2007-10-11 | 1,543,800 | 90.97 | 92.05 | 90.32 | 90.69 | 00:00:00 | | 2007-10-12 | 2,533,800 | 91.30 | 92.47 | 90.82 | 91.03 | 00:00:00 | | 2007-10-15 | 1,450,800 | 91.14 | 91.44 | 89.47 | 90.16 | 00:00:00 | | 2007-10-16 | 1,378,800 | 90.04 | 90.25 | 89.02 | 89.50 | 00:00:00 | | 2007-10-17 | 2,612,600 | 90.31 | 90.76 | 89.15 | 90.17 | 00:00:00 | | 2007-10-18 | 1,972,200 | 90.04 | 90.73 | 89.88 | 90.09 | 00:00:00 | | 2007-10-19 | 2,729,400 | 89.62 | 90.34 | 88.38 | 88.38 | 00:00:00 | | 2007-10-22 | 1,690,200 | 87.60 | 89.03 | 86.96 | 88.37 | 00:00:00 | | 2007-10-23 | 1,306,400 | 88.52 | 89.09 | 87.47 | 88.35 | 00:00:00 | | 2007-10-24 | 2,391,800 | 87.83 | 89.53 | 87.61 | 89.30 | 00:00:00 | | 2007-10-25 | 2,068,200 | 89.65 | 90.68 | 88.99 | 90.68 | 00:00:00 | | 2007-10-26 | 2,403,800 | 91.17 | 92.80 | 90.70 | 92.80 | 00:00:00 | | 2007-10-29 | 1,741,200 | 92.95 | 93.62 | 92.58 | 93.42 | 00:00:00 | | 2007-10-30 | 1,887,600 | 92.85 | 93.78 | 92.44 | 93.28 | 00:00:00 | | 2007-10-31 | 2,620,200 | 93.95 | 95.79 | 92.83 | 95.60 | 00:00:00 | | 2007-11-01 | 3,679,200 | 96.99 | 98.61 | 93.19 | 94.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
