|
 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 | | 2018-06-05 | 2,558,091 | 52.27 | 52.48 | 51.72 | 51.97 | 00:00:00 | | 2018-06-06 | 2,705,366 | 52.00 | 52.03 | 50.85 | 51.02 | 00:00:00 | | 2018-06-07 | 3,308,479 | 50.73 | 51.10 | 50.37 | 50.82 | 00:00:00 | | 2018-06-08 | 2,439,643 | 50.89 | 51.06 | 50.61 | 50.89 | 00:00:00 | | 2018-06-11 | 2,865,136 | 51.05 | 51.15 | 50.56 | 50.81 | 00:00:00 | | 2018-06-12 | 2,671,693 | 50.86 | 51.99 | 50.80 | 51.93 | 00:00:00 | | 2018-06-13 | 2,830,032 | 51.91 | 52.36 | 51.62 | 51.78 | 00:00:00 | | 2018-06-14 | 2,171,784 | 51.78 | 52.26 | 51.62 | 52.22 | 00:00:00 | | 2018-06-15 | 4,402,525 | 52.13 | 52.57 | 51.61 | 52.53 | 00:00:00 | | 2018-06-18 | 2,046,096 | 52.54 | 53.04 | 52.41 | 52.85 | 00:00:00 | | 2018-06-19 | 3,776,670 | 52.81 | 53.25 | 52.16 | 52.86 | 00:00:00 | | 2018-06-20 | 3,126,544 | 52.89 | 53.07 | 52.60 | 53.06 | 00:00:00 | | 2018-06-21 | 3,840,887 | 52.95 | 53.41 | 52.90 | 53.12 | 00:00:00 | | 2018-06-22 | 4,248,185 | 53.22 | 53.55 | 52.98 | 53.34 | 00:00:00 | | 2018-06-25 | 2,987,475 | 53.51 | 54.42 | 53.40 | 54.24 | 00:00:00 | | 2018-06-26 | 2,730,357 | 54.10 | 54.36 | 53.65 | 53.72 | 00:00:00 | | 2018-06-27 | 3,004,769 | 53.64 | 54.26 | 53.57 | 54.06 | 00:00:00 | | 2018-06-28 | 3,033,726 | 54.12 | 54.48 | 53.93 | 54.19 | 00:00:00 | | 2018-06-29 | 3,401,093 | 54.17 | 54.50 | 53.82 | 54.14 | 00:00:00 | | 2018-07-02 | 3,273,592 | 54.19 | 54.34 | 53.41 | 53.92 | 00:00:00 | | 2018-07-03 | 3,419,935 | 53.32 | 53.95 | 53.18 | 53.49 | 00:00:00 | | 2018-07-05 | 4,399,659 | 53.52 | 53.54 | 53.04 | 53.42 | 00:00:00 | | 2018-07-06 | 2,735,386 | 53.44 | 53.51 | 53.19 | 53.27 | 00:00:00 | | 2018-07-09 | 4,095,706 | 53.32 | 53.32 | 51.13 | 51.39 | 00:00:00 | | 2018-07-10 | 3,481,363 | 51.17 | 52.36 | 50.86 | 52.04 | 00:00:00 | | 2018-07-11 | 2,397,876 | 52.00 | 52.68 | 51.89 | 52.62 | 00:00:00 | | 2018-07-12 | 2,561,962 | 52.70 | 52.81 | 52.13 | 52.33 | 00:00:00 | | 2018-07-13 | 3,518,946 | 52.38 | 52.45 | 51.60 | 52.04 | 00:00:00 | | 2018-07-16 | 1,970,006 | 52.05 | 52.06 | 51.58 | 51.81 | 00:00:00 | | 2018-07-17 | 2,391,628 | 51.97 | 52.16 | 51.71 | 51.74 | 00:00:00 | | 2018-07-18 | 3,387,864 | 51.52 | 51.84 | 51.22 | 51.75 | 00:00:00 | | 2018-07-19 | 2,349,838 | 51.97 | 52.71 | 51.79 | 52.17 | 00:00:00 | | 2018-07-20 | 1,916,047 | 51.56 | 51.80 | 51.20 | 51.36 | 00:00:00 | | 2018-07-23 | 3,030,569 | 51.52 | 51.61 | 50.93 | 51.03 | 00:00:00 | | 2018-07-24 | 4,768,555 | 50.93 | 51.29 | 50.49 | 51.16 | 00:00:00 | | 2018-07-25 | 3,314,251 | 51.14 | 51.89 | 51.06 | 51.44 | 00:00:00 | | 2018-07-26 | 3,854,410 | 51.68 | 52.41 | 51.68 | 51.80 | 00:00:00 | | 2018-07-27 | 2,630,457 | 52.06 | 52.08 | 51.25 | 51.43 | 00:00:00 | | 2018-07-30 | 3,389,865 | 51.40 | 51.43 | 50.82 | 51.01 | 00:00:00 | | 2018-07-31 | 3,856,277 | 51.27 | 51.73 | 51.05 | 51.56 | 00:00:00 | | 2018-08-01 | 3,612,664 | 51.41 | 51.59 | 50.01 | 50.54 | 00:00:00 | | 2018-08-02 | 3,028,343 | 50.54 | 51.21 | 50.27 | 51.20 | 00:00:00 | | 2018-08-03 | 2,280,899 | 51.18 | 51.61 | 50.94 | 51.43 | 00:00:00 | | 2018-08-06 | 2,215,811 | 51.35 | 51.83 | 51.29 | 51.40 | 00:00:00 | | 2018-08-07 | 1,896,124 | 51.34 | 51.64 | 51.02 | 51.52 | 00:00:00 | | 2018-08-08 | 2,411,855 | 51.32 | 51.48 | 51.12 | 51.28 | 00:00:00 | | 2018-08-09 | 2,393,476 | 51.30 | 52.10 | 51.20 | 51.98 | 00:00:00 | | 2018-08-10 | 2,273,161 | 52.07 | 52.32 | 51.29 | 51.32 | 00:00:00 | | 2018-08-13 | 2,149,610 | 51.32 | 51.77 | 51.29 | 51.72 | 00:00:00 | | 2018-08-14 | 1,855,199 | 51.68 | 52.17 | 51.46 | 52.03 | 00:00:00 | | 2018-08-15 | 4,113,928 | 52.15 | 53.33 | 52.09 | 52.80 | 00:00:00 | | 2018-08-16 | 3,740,655 | 52.71 | 53.83 | 52.64 | 53.80 | 00:00:00 | | 2018-08-17 | 3,010,125 | 53.68 | 54.35 | 53.47 | 53.81 | 00:00:00 | | 2018-08-20 | 2,279,939 | 53.96 | 53.98 | 53.39 | 53.56 | 00:00:00 | | 2018-08-21 | 2,605,425 | 53.52 | 53.53 | 52.63 | 52.78 | 00:00:00 | | 2018-08-22 | 2,282,104 | 52.84 | 52.86 | 52.13 | 52.32 | 00:00:00 | | 2018-08-23 | 1,522,092 | 52.39 | 52.60 | 52.17 | 52.41 | 00:00:00 | | 2018-08-24 | 2,202,193 | 52.47 | 52.83 | 52.18 | 52.75 | 00:00:00 | | 2018-08-27 | 2,351,278 | 52.78 | 52.96 | 52.16 | 52.44 | 00:00:00 | | 2018-08-28 | 2,487,034 | 52.35 | 52.46 | 51.61 | 51.78 | 00:00:00 | | 2018-08-29 | 2,105,686 | 51.93 | 52.36 | 51.90 | 52.25 | 00:00:00 | | 2018-08-30 | 1,969,560 | 52.45 | 52.78 | 52.13 | 52.31 | 00:00:00 | | 2018-08-31 | 2,380,758 | 52.31 | 52.64 | 52.08 | 52.35 | 00:00:00 | | 2018-09-04 | 2,247,331 | 52.50 | 52.74 | 52.42 | 52.73 | 00:00:00 | | 2018-09-05 | 3,518,995 | 52.86 | 53.12 | 52.66 | 52.93 | 00:00:00 | | 2018-09-06 | 3,317,846 | 52.53 | 53.29 | 52.45 | 53.08 | 00:00:00 | | 2018-09-07 | 2,604,020 | 52.68 | 52.92 | 52.45 | 52.51 | 00:00:00 | | 2018-09-10 | 2,028,278 | 52.74 | 52.87 | 52.32 | 52.55 | 00:00:00 | | 2018-09-11 | 2,257,665 | 52.55 | 52.92 | 52.45 | 52.76 | 00:00:00 | | 2018-09-12 | 2,740,140 | 52.92 | 53.44 | 52.79 | 53.32 | 00:00:00 | | 2018-09-13 | 2,308,458 | 53.32 | 53.84 | 53.07 | 53.71 | 00:00:00 | | 2018-09-14 | 2,644,098 | 53.53 | 53.64 | 52.77 | 53.27 | 00:00:00 | | 2018-09-17 | 2,028,084 | 53.27 | 53.65 | 53.14 | 53.54 | 00:00:00 | | 2018-09-18 | 2,060,252 | 53.25 | 53.50 | 52.88 | 53.09 | 00:00:00 | | 2018-09-19 | 3,329,155 | 53.19 | 53.21 | 51.59 | 51.91 | 00:00:00 | | 2018-09-20 | 2,363,043 | 51.93 | 52.25 | 51.36 | 52.19 | 00:00:00 | | 2018-09-21 | 4,304,193 | 52.04 | 52.43 | 51.69 | 52.14 | 00:00:00 | | 2018-09-24 | 2,313,044 | 52.24 | 52.34 | 51.95 | 52.05 | 00:00:00 | | 2018-09-25 | 1,746,712 | 51.97 | 51.98 | 50.97 | 51.21 | 00:00:00 | | 2018-09-26 | 2,232,706 | 51.36 | 51.53 | 50.65 | 50.68 | 00:00:00 | | 2018-09-27 | 2,547,723 | 50.71 | 51.75 | 50.66 | 51.34 | 00:00:00 | | 2018-09-28 | 4,051,713 | 51.47 | 52.81 | 51.47 | 52.79 | 00:00:00 | | 2018-10-01 | 2,443,672 | 52.52 | 52.73 | 52.32 | 52.69 | 00:00:00 | | 2018-10-02 | 2,932,778 | 52.89 | 53.51 | 52.89 | 53.13 | 00:00:00 | | 2018-10-03 | 4,101,918 | 53.08 | 53.26 | 51.62 | 52.01 | 00:00:00 | | 2018-10-04 | 4,397,371 | 51.94 | 52.51 | 51.59 | 52.30 | 00:00:00 | | 2018-10-05 | 3,495,873 | 52.40 | 52.97 | 52.29 | 52.71 | 00:00:00 | | 2018-10-08 | 3,200,289 | 53.04 | 53.81 | 52.71 | 53.52 | 00:00:00 | | 2018-10-09 | 3,339,011 | 53.94 | 54.28 | 53.47 | 54.07 | 00:00:00 | | 2018-10-10 | 5,033,272 | 54.81 | 55.36 | 54.39 | 54.53 | 00:00:00 | | 2018-10-11 | 4,057,398 | 54.62 | 54.76 | 53.43 | 53.59 | 00:00:00 | | 2018-10-12 | 4,062,091 | 53.59 | 53.84 | 53.14 | 53.68 | 00:00:00 | | 2018-10-15 | 2,119,836 | 53.69 | 53.97 | 53.42 | 53.48 | 00:00:00 | | 2018-10-16 | 2,613,356 | 53.44 | 54.02 | 53.15 | 53.83 | 00:00:00 | | 2018-10-17 | 2,586,469 | 53.87 | 53.96 | 53.25 | 53.65 | 00:00:00 | | 2018-10-18 | 1,872,040 | 53.72 | 53.99 | 53.42 | 53.83 | 00:00:00 | | 2018-10-19 | 2,038,189 | 53.87 | 55.03 | 53.59 | 54.88 | 00:00:00 | | 2018-10-22 | 2,553,379 | 54.85 | 54.95 | 54.45 | 54.68 | 00:00:00 | | 2018-10-23 | 2,543,110 | 54.78 | 55.18 | 54.30 | 54.62 | 00:00:00 | | 2018-10-24 | 3,881,010 | 54.89 | 56.68 | 54.63 | 56.37 | 00:00:00 | | 2018-10-25 | 4,867,961 | 56.01 | 56.12 | 55.17 | 55.85 | 00:00:00 | | 2018-10-26 | 4,837,350 | 56.30 | 56.39 | 54.06 | 54.38 | 00:00:00 | | 2018-10-29 | 3,499,659 | 54.49 | 55.33 | 54.49 | 55.23 | 00:00:00 | | 2018-10-30 | 4,168,493 | 55.39 | 55.80 | 54.18 | 54.37 | 00:00:00 | | 2018-10-31 | 4,088,999 | 53.93 | 54.02 | 52.89 | 53.43 | 00:00:00 | | 2018-11-01 | 3,688,050 | 53.33 | 53.45 | 52.47 | 53.39 | 00:00:00 | | 2018-11-02 | 3,044,713 | 53.53 | 53.81 | 52.57 | 52.98 | 00:00:00 | | 2018-11-05 | 2,995,204 | 53.22 | 53.75 | 53.00 | 53.21 | 00:00:00 | | 2018-11-06 | 2,693,109 | 53.08 | 53.40 | 52.70 | 53.00 | 00:00:00 | | 2018-11-07 | 4,675,745 | 53.07 | 53.19 | 52.33 | 52.99 | 00:00:00 | | 2018-11-08 | 3,350,200 | 53.04 | 53.36 | 52.60 | 52.97 | 00:00:00 | | 2018-11-09 | 4,986,216 | 53.04 | 53.91 | 53.04 | 53.79 | 00:00:00 | | 2018-11-12 | 4,036,716 | 53.81 | 54.96 | 53.71 | 53.78 | 00:00:00 | | 2018-11-13 | 3,950,603 | 53.72 | 53.80 | 53.17 | 53.50 | 00:00:00 | | 2018-11-14 | 5,039,935 | 53.34 | 54.30 | 53.07 | 53.91 | 00:00:00 | | 2018-11-15 | 3,500,254 | 53.76 | 54.68 | 53.06 | 54.42 | 00:00:00 | | 2018-11-16 | 1,509,388 | 54.86 | 55.04 | 54.12 | 54.28 | 00:00:00 | | 2018-11-19 | 2,771,287 | 54.25 | 54.58 | 54.13 | 54.56 | 00:00:00 | | 2018-11-20 | 3,108,529 | 54.77 | 55.09 | 53.51 | 53.58 | 00:00:00 | | 2018-11-21 | 3,403,546 | 53.34 | 53.59 | 53.08 | 53.50 | 00:00:00 | | 2018-11-23 | 899,384 | 53.49 | 53.53 | 52.99 | 53.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
