|
 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 | | 2008-04-25 | 1,341,600 | 43.80 | 44.20 | 43.67 | 43.75 | 00:00:00 | | 2008-04-28 | 1,364,600 | 43.74 | 44.25 | 43.64 | 43.89 | 00:00:00 | | 2008-04-29 | 2,255,600 | 43.92 | 43.97 | 43.46 | 43.82 | 00:00:00 | | 2008-04-30 | 2,364,700 | 43.82 | 44.45 | 43.55 | 43.91 | 00:00:00 | | 2008-05-01 | 1,786,800 | 43.88 | 44.50 | 43.51 | 44.09 | 00:00:00 | | 2008-05-02 | 1,529,900 | 44.42 | 45.18 | 44.15 | 44.84 | 00:00:00 | | 2008-05-05 | 2,003,400 | 44.90 | 44.90 | 43.86 | 44.15 | 00:00:00 | | 2008-05-06 | 3,776,300 | 44.00 | 44.00 | 42.41 | 42.68 | 00:00:00 | | 2008-05-07 | 3,485,800 | 42.55 | 42.62 | 41.76 | 41.98 | 00:00:00 | | 2008-05-08 | 2,227,300 | 42.22 | 42.63 | 41.79 | 42.29 | 00:00:00 | | 2008-05-09 | 2,198,600 | 42.11 | 42.39 | 41.77 | 42.23 | 00:00:00 | | 2008-05-12 | 1,622,300 | 42.25 | 42.47 | 41.90 | 42.24 | 00:00:00 | | 2008-05-13 | 1,773,200 | 42.25 | 42.75 | 41.58 | 41.84 | 00:00:00 | | 2008-05-14 | 1,770,500 | 41.95 | 42.22 | 41.48 | 42.04 | 00:00:00 | | 2008-05-15 | 2,053,400 | 42.15 | 42.33 | 41.49 | 42.17 | 00:00:00 | | 2008-05-16 | 1,707,800 | 42.06 | 42.68 | 41.99 | 42.50 | 00:00:00 | | 2008-05-19 | 1,684,900 | 42.49 | 43.55 | 42.49 | 43.35 | 00:00:00 | | 2008-05-20 | 2,805,900 | 44.21 | 44.70 | 43.73 | 43.91 | 00:00:00 | | 2008-05-21 | 2,815,400 | 44.03 | 44.23 | 43.46 | 43.66 | 00:00:00 | | 2008-05-22 | 1,504,000 | 43.57 | 44.42 | 43.50 | 44.25 | 00:00:00 | | 2008-05-23 | 1,418,800 | 44.13 | 44.27 | 43.08 | 43.14 | 00:00:00 | | 2008-05-27 | 1,835,400 | 43.17 | 43.45 | 42.77 | 43.13 | 00:00:00 | | 2008-05-28 | 1,476,600 | 43.07 | 43.47 | 42.88 | 43.26 | 00:00:00 | | 2008-05-29 | 1,877,500 | 43.26 | 44.12 | 43.07 | 43.93 | 00:00:00 | | 2008-05-30 | 1,704,600 | 43.97 | 44.41 | 43.74 | 44.26 | 00:00:00 | | 2008-06-02 | 2,378,400 | 43.92 | 44.11 | 43.23 | 43.89 | 00:00:00 | | 2008-06-03 | 1,944,500 | 43.79 | 44.20 | 42.88 | 43.05 | 00:00:00 | | 2008-06-04 | 2,931,800 | 42.85 | 44.78 | 42.85 | 44.31 | 00:00:00 | | 2008-06-05 | 2,091,200 | 44.37 | 45.15 | 43.92 | 45.07 | 00:00:00 | | 2008-06-06 | 2,942,800 | 44.61 | 45.13 | 44.01 | 44.40 | 00:00:00 | | 2008-06-09 | 2,564,500 | 44.74 | 46.05 | 44.26 | 45.54 | 00:00:00 | | 2008-06-10 | 2,782,000 | 45.25 | 46.17 | 44.72 | 46.00 | 00:00:00 | | 2008-06-11 | 3,977,700 | 45.83 | 46.68 | 45.31 | 46.26 | 00:00:00 | | 2008-06-12 | 2,328,300 | 46.53 | 46.55 | 45.91 | 46.14 | 00:00:00 | | 2008-06-13 | 2,162,900 | 46.35 | 46.75 | 45.94 | 46.61 | 00:00:00 | | 2008-06-16 | 1,395,800 | 46.22 | 46.53 | 45.67 | 46.45 | 00:00:00 | | 2008-06-17 | 2,289,700 | 46.50 | 47.28 | 46.20 | 46.86 | 00:00:00 | | 2008-06-18 | 2,678,800 | 46.47 | 46.81 | 45.85 | 45.90 | 00:00:00 | | 2008-06-19 | 2,122,200 | 45.88 | 46.86 | 45.77 | 46.79 | 00:00:00 | | 2008-06-20 | 2,678,100 | 45.47 | 46.79 | 45.46 | 45.78 | 00:00:00 | | 2008-06-23 | 1,806,100 | 45.96 | 46.26 | 45.76 | 45.83 | 00:00:00 | | 2008-06-24 | 1,729,200 | 45.95 | 46.16 | 45.77 | 45.80 | 00:00:00 | | 2008-06-25 | 1,852,800 | 46.03 | 46.22 | 45.29 | 45.93 | 00:00:00 | | 2008-06-26 | 2,029,700 | 45.22 | 45.74 | 44.44 | 44.44 | 00:00:00 | | 2008-06-27 | 6,532,100 | 44.46 | 44.99 | 43.79 | 44.58 | 00:00:00 | | 2008-06-30 | 4,794,200 | 44.72 | 46.41 | 44.48 | 45.93 | 00:00:00 | | 2008-07-01 | 2,815,700 | 45.45 | 46.72 | 44.67 | 46.67 | 00:00:00 | | 2008-07-02 | 2,391,800 | 46.75 | 47.33 | 46.29 | 46.47 | 00:00:00 | | 2008-07-03 | 1,267,500 | 46.60 | 46.95 | 45.80 | 46.18 | 00:00:00 | | 2008-07-07 | 2,864,700 | 46.13 | 46.63 | 44.33 | 45.09 | 00:00:00 | | 2008-07-08 | 5,117,600 | 44.91 | 45.21 | 43.88 | 44.46 | 00:00:00 | | 2008-07-09 | 2,944,700 | 44.60 | 45.20 | 44.11 | 44.56 | 00:00:00 | | 2008-07-10 | 2,412,400 | 44.34 | 45.12 | 44.27 | 44.90 | 00:00:00 | | 2008-07-11 | 1,994,000 | 44.48 | 45.34 | 44.08 | 44.71 | 00:00:00 | | 2008-07-14 | 1,766,700 | 45.29 | 45.49 | 43.97 | 44.09 | 00:00:00 | | 2008-07-15 | 2,394,600 | 43.83 | 44.51 | 43.52 | 43.93 | 00:00:00 | | 2008-07-16 | 2,297,700 | 43.76 | 44.31 | 42.74 | 42.97 | 00:00:00 | | 2008-07-17 | 2,096,500 | 42.85 | 42.91 | 41.96 | 42.45 | 00:00:00 | | 2008-07-18 | 2,520,100 | 42.57 | 43.50 | 41.99 | 42.45 | 00:00:00 | | 2008-07-21 | 1,701,200 | 42.32 | 43.69 | 42.25 | 43.40 | 00:00:00 | | 2008-07-22 | 1,825,400 | 43.42 | 43.99 | 43.32 | 43.53 | 00:00:00 | | 2008-07-23 | 2,576,700 | 43.32 | 43.41 | 41.93 | 42.10 | 00:00:00 | | 2008-07-24 | 3,267,700 | 42.20 | 42.23 | 40.91 | 41.50 | 00:00:00 | | 2008-07-25 | 1,592,600 | 41.74 | 42.04 | 41.17 | 41.32 | 00:00:00 | | 2008-07-28 | 2,334,500 | 41.05 | 41.49 | 40.62 | 40.63 | 00:00:00 | | 2008-07-29 | 1,678,300 | 40.68 | 41.17 | 40.52 | 41.00 | 00:00:00 | | 2008-07-30 | 2,125,100 | 41.17 | 41.72 | 40.85 | 41.53 | 00:00:00 | | 2008-07-31 | 4,086,800 | 41.45 | 42.00 | 41.33 | 41.80 | 00:00:00 | | 2008-08-01 | 3,121,300 | 41.25 | 42.60 | 40.28 | 40.28 | 00:00:00 | | 2008-08-04 | 3,211,800 | 40.20 | 40.97 | 39.46 | 39.62 | 00:00:00 | | 2008-08-05 | 4,084,800 | 39.71 | 40.66 | 38.30 | 40.12 | 00:00:00 | | 2008-08-06 | 2,463,000 | 39.92 | 40.62 | 39.77 | 40.23 | 00:00:00 | | 2008-08-07 | 3,551,800 | 39.97 | 40.83 | 39.66 | 39.79 | 00:00:00 | | 2008-08-08 | 2,052,000 | 39.93 | 40.50 | 39.60 | 40.44 | 00:00:00 | | 2008-08-11 | 3,657,500 | 40.63 | 41.32 | 40.23 | 41.16 | 00:00:00 | | 2008-08-12 | 2,133,400 | 41.03 | 41.27 | 40.15 | 40.25 | 00:00:00 | | 2008-08-13 | 1,914,600 | 40.24 | 40.88 | 40.07 | 40.69 | 00:00:00 | | 2008-08-14 | 1,631,100 | 40.27 | 40.57 | 39.78 | 40.07 | 00:00:00 | | 2008-08-15 | 3,912,100 | 40.10 | 40.10 | 39.08 | 39.15 | 00:00:00 | | 2008-08-18 | 2,310,100 | 39.20 | 39.53 | 38.73 | 38.97 | 00:00:00 | | 2008-08-19 | 3,206,600 | 38.87 | 39.49 | 38.78 | 39.39 | 00:00:00 | | 2008-08-20 | 2,142,700 | 39.35 | 39.83 | 38.97 | 39.66 | 00:00:00 | | 2008-08-21 | 1,909,400 | 39.38 | 40.50 | 39.26 | 40.50 | 00:00:00 | | 2008-08-22 | 1,771,700 | 40.65 | 40.77 | 40.33 | 40.50 | 00:00:00 | | 2008-08-25 | 1,742,800 | 40.42 | 40.46 | 39.68 | 39.97 | 00:00:00 | | 2008-08-26 | 1,882,100 | 39.88 | 40.82 | 39.37 | 40.77 | 00:00:00 | | 2008-08-27 | 1,690,500 | 40.71 | 41.32 | 40.55 | 41.27 | 00:00:00 | | 2008-08-28 | 1,622,600 | 41.37 | 41.69 | 41.16 | 41.69 | 00:00:00 | | 2008-08-29 | 1,580,200 | 41.42 | 41.66 | 40.77 | 40.77 | 00:00:00 | | 2008-09-02 | 2,477,100 | 41.26 | 41.26 | 40.00 | 40.29 | 00:00:00 | | 2008-09-03 | 3,756,200 | 40.30 | 40.57 | 39.25 | 39.25 | 00:00:00 | | 2008-09-04 | 3,632,500 | 39.24 | 39.24 | 38.10 | 38.11 | 00:00:00 | | 2008-09-05 | 3,940,000 | 38.01 | 38.25 | 37.01 | 37.33 | 00:00:00 | | 2008-09-08 | 3,213,600 | 37.77 | 38.67 | 37.40 | 38.43 | 00:00:00 | | 2008-09-09 | 4,523,600 | 38.65 | 38.83 | 36.16 | 36.24 | 00:00:00 | | 2008-09-10 | 3,067,800 | 36.56 | 37.64 | 36.16 | 36.60 | 00:00:00 | | 2008-09-11 | 2,735,900 | 36.46 | 37.05 | 35.69 | 36.96 | 00:00:00 | | 2008-09-12 | 2,371,300 | 36.61 | 37.73 | 36.61 | 37.52 | 00:00:00 | | 2008-09-15 | 3,140,400 | 36.56 | 37.45 | 36.12 | 36.23 | 00:00:00 | | 2008-09-16 | 5,006,700 | 35.96 | 36.41 | 33.70 | 36.12 | 00:00:00 | | 2008-09-17 | 4,801,000 | 35.53 | 35.68 | 34.07 | 34.09 | 00:00:00 | | 2008-09-18 | 4,097,000 | 34.49 | 35.00 | 33.48 | 34.42 | 00:00:00 | | 2008-09-19 | 4,188,200 | 36.83 | 39.00 | 34.47 | 35.64 | 00:00:00 | | 2008-09-22 | 1,566,500 | 35.36 | 35.86 | 34.70 | 34.80 | 00:00:00 | | 2008-09-23 | 1,806,600 | 34.81 | 35.29 | 34.17 | 34.23 | 00:00:00 | | 2008-09-24 | 2,119,100 | 33.19 | 33.94 | 33.02 | 33.88 | 00:00:00 | | 2008-09-25 | 1,920,700 | 34.04 | 35.50 | 33.95 | 35.11 | 00:00:00 | | 2008-09-26 | 1,531,900 | 34.80 | 35.16 | 34.21 | 34.76 | 00:00:00 | | 2008-09-29 | 5,061,000 | 34.43 | 34.43 | 31.55 | 32.20 | 00:00:00 | | 2008-09-30 | 4,455,900 | 32.90 | 33.99 | 31.83 | 32.79 | 00:00:00 | | 2008-10-01 | 2,213,300 | 32.62 | 33.50 | 32.01 | 33.21 | 00:00:00 | | 2008-10-02 | 2,580,600 | 33.04 | 33.34 | 32.29 | 32.72 | 00:00:00 | | 2008-10-03 | 3,063,200 | 33.18 | 33.72 | 32.40 | 32.57 | 00:00:00 | | 2008-10-06 | 5,166,200 | 32.02 | 32.91 | 28.43 | 29.73 | 00:00:00 | | 2008-10-07 | 5,011,600 | 29.93 | 30.12 | 27.99 | 28.26 | 00:00:00 | | 2008-10-08 | 5,206,700 | 27.86 | 29.07 | 26.97 | 27.76 | 00:00:00 | | 2008-10-09 | 6,106,100 | 27.52 | 28.02 | 26.28 | 26.50 | 00:00:00 | | 2008-10-10 | 9,929,000 | 25.21 | 26.51 | 22.09 | 24.99 | 00:00:00 | | 2008-10-13 | 4,107,700 | 25.50 | 29.43 | 25.01 | 29.27 | 00:00:00 | | 2008-10-14 | 5,159,200 | 30.21 | 31.44 | 28.00 | 29.31 | 00:00:00 | | 2008-10-15 | 3,788,000 | 28.78 | 28.78 | 26.20 | 26.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
