|
 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 | | 2008-10-15 | 3,788,000 | 28.78 | 28.78 | 26.20 | 26.26 | 00:00:00 | | 2008-10-16 | 6,443,100 | 26.34 | 26.86 | 25.15 | 26.31 | 00:00:00 | | 2008-10-17 | 5,335,000 | 25.83 | 28.10 | 25.26 | 27.06 | 00:00:00 | | 2008-10-20 | 3,707,000 | 27.61 | 31.10 | 26.78 | 30.85 | 00:00:00 | | 2008-10-21 | 3,973,200 | 29.94 | 31.17 | 28.87 | 29.33 | 00:00:00 | | 2008-10-22 | 3,037,200 | 28.45 | 28.85 | 25.86 | 26.74 | 00:00:00 | | 2008-10-23 | 5,137,100 | 26.75 | 29.18 | 26.19 | 28.88 | 00:00:00 | | 2008-10-24 | 3,971,000 | 26.94 | 28.50 | 26.00 | 27.64 | 00:00:00 | | 2008-10-27 | 3,451,500 | 27.26 | 28.50 | 26.11 | 26.89 | 00:00:00 | | 2008-10-28 | 4,100,600 | 27.63 | 30.12 | 26.27 | 30.01 | 00:00:00 | | 2008-10-29 | 4,005,500 | 30.00 | 30.40 | 28.30 | 28.39 | 00:00:00 | | 2008-10-30 | 3,151,300 | 29.81 | 30.10 | 28.43 | 29.83 | 00:00:00 | | 2008-10-31 | 4,210,900 | 30.05 | 30.05 | 27.57 | 28.15 | 00:00:00 | | 2008-11-03 | 3,886,100 | 28.00 | 29.78 | 27.84 | 29.39 | 00:00:00 | | 2008-11-04 | 4,415,100 | 29.50 | 31.00 | 28.95 | 29.51 | 00:00:00 | | 2008-11-05 | 3,275,500 | 29.15 | 29.78 | 27.42 | 27.63 | 00:00:00 | | 2008-11-06 | 3,521,100 | 27.65 | 27.71 | 26.00 | 26.36 | 00:00:00 | | 2008-11-07 | 3,709,100 | 26.60 | 27.57 | 26.50 | 27.52 | 00:00:00 | | 2008-11-10 | 3,068,200 | 28.10 | 28.63 | 26.34 | 26.92 | 00:00:00 | | 2008-11-11 | 2,748,700 | 26.59 | 28.49 | 26.07 | 27.79 | 00:00:00 | | 2008-11-12 | 4,219,300 | 27.20 | 28.19 | 26.86 | 27.68 | 00:00:00 | | 2008-11-13 | 6,169,700 | 27.91 | 29.71 | 26.71 | 29.59 | 00:00:00 | | 2008-11-14 | 4,122,600 | 28.99 | 30.15 | 27.53 | 28.60 | 00:00:00 | | 2008-11-17 | 3,470,000 | 28.27 | 29.94 | 27.71 | 29.14 | 00:00:00 | | 2008-11-18 | 3,463,700 | 29.14 | 29.93 | 28.04 | 29.11 | 00:00:00 | | 2008-11-19 | 3,917,200 | 28.60 | 30.41 | 27.79 | 27.84 | 00:00:00 | | 2008-11-20 | 6,243,400 | 27.46 | 28.23 | 25.59 | 26.10 | 00:00:00 | | 2008-11-21 | 7,949,200 | 26.78 | 29.85 | 26.21 | 29.64 | 00:00:00 | | 2008-11-24 | 6,052,900 | 29.75 | 30.00 | 28.72 | 29.16 | 00:00:00 | | 2008-11-25 | 4,669,300 | 29.50 | 30.69 | 28.86 | 29.66 | 00:00:00 | | 2008-11-26 | 3,332,700 | 28.94 | 30.30 | 28.17 | 30.14 | 00:00:00 | | 2008-11-28 | 1,171,100 | 30.03 | 30.99 | 29.94 | 30.90 | 00:00:00 | | 2008-12-01 | 3,484,800 | 30.01 | 30.20 | 28.11 | 28.21 | 00:00:00 | | 2008-12-02 | 3,928,000 | 28.60 | 29.55 | 28.27 | 29.50 | 00:00:00 | | 2008-12-03 | 4,946,100 | 28.85 | 31.04 | 28.84 | 30.89 | 00:00:00 | | 2008-12-04 | 3,326,600 | 30.64 | 30.70 | 27.96 | 28.57 | 00:00:00 | | 2008-12-05 | 3,927,000 | 28.08 | 28.73 | 26.87 | 28.54 | 00:00:00 | | 2008-12-08 | 3,460,000 | 29.35 | 29.49 | 28.05 | 28.88 | 00:00:00 | | 2008-12-09 | 1,996,400 | 28.82 | 29.12 | 28.13 | 28.31 | 00:00:00 | | 2008-12-10 | 2,675,600 | 28.57 | 29.14 | 28.01 | 29.06 | 00:00:00 | | 2008-12-11 | 3,007,300 | 28.71 | 29.95 | 28.64 | 29.01 | 00:00:00 | | 2008-12-12 | 2,547,300 | 27.99 | 29.62 | 27.95 | 29.42 | 00:00:00 | | 2008-12-15 | 2,590,700 | 29.61 | 29.83 | 28.97 | 29.23 | 00:00:00 | | 2008-12-16 | 3,353,600 | 29.02 | 30.24 | 29.02 | 30.03 | 00:00:00 | | 2008-12-17 | 4,325,300 | 29.58 | 29.58 | 28.03 | 28.09 | 00:00:00 | | 2008-12-18 | 4,608,900 | 28.16 | 28.94 | 28.09 | 28.28 | 00:00:00 | | 2008-12-19 | 4,360,300 | 28.43 | 29.45 | 28.39 | 28.71 | 00:00:00 | | 2008-12-22 | 2,967,800 | 28.71 | 29.13 | 27.63 | 28.12 | 00:00:00 | | 2008-12-23 | 1,969,700 | 28.32 | 28.39 | 27.60 | 27.77 | 00:00:00 | | 2008-12-24 | 400,900 | 27.77 | 28.05 | 27.65 | 27.93 | 00:00:00 | | 2008-12-26 | 734,300 | 28.06 | 28.49 | 27.97 | 28.36 | 00:00:00 | | 2008-12-29 | 1,324,400 | 28.33 | 28.43 | 27.78 | 28.25 | 00:00:00 | | 2008-12-30 | 3,242,000 | 28.42 | 28.52 | 27.40 | 28.18 | 00:00:00 | | 2008-12-31 | 4,340,200 | 27.74 | 29.23 | 27.74 | 29.17 | 00:00:00 | | 2009-01-02 | 3,234,900 | 29.00 | 30.21 | 28.87 | 30.05 | 00:00:00 | | 2009-01-05 | 3,682,500 | 30.10 | 30.99 | 30.10 | 30.63 | 00:00:00 | | 2009-01-06 | 2,765,800 | 30.81 | 31.37 | 30.39 | 31.05 | 00:00:00 | | 2009-01-07 | 3,509,300 | 30.77 | 31.76 | 30.62 | 30.92 | 00:00:00 | | 2009-01-08 | 1,936,300 | 30.91 | 30.99 | 30.47 | 30.99 | 00:00:00 | | 2009-01-09 | 2,480,900 | 30.73 | 31.17 | 30.48 | 30.56 | 00:00:00 | | 2009-01-12 | 2,435,100 | 30.64 | 30.83 | 30.19 | 30.37 | 00:00:00 | | 2009-01-13 | 2,490,600 | 30.40 | 30.48 | 29.49 | 29.76 | 00:00:00 | | 2009-01-14 | 3,576,900 | 29.30 | 29.99 | 28.55 | 29.87 | 00:00:00 | | 2009-01-15 | 3,279,400 | 29.77 | 30.26 | 29.64 | 30.25 | 00:00:00 | | 2009-01-16 | 3,013,400 | 30.66 | 31.15 | 30.44 | 30.97 | 00:00:00 | | 2009-01-20 | 3,210,500 | 30.86 | 31.35 | 30.28 | 30.38 | 00:00:00 | | 2009-01-21 | 5,687,300 | 30.91 | 31.05 | 30.19 | 30.74 | 00:00:00 | | 2009-01-22 | 3,426,900 | 30.15 | 30.72 | 30.11 | 30.48 | 00:00:00 | | 2009-01-23 | 3,409,700 | 30.24 | 31.14 | 29.72 | 31.01 | 00:00:00 | | 2009-01-26 | 4,329,100 | 31.02 | 32.38 | 31.02 | 32.00 | 00:00:00 | | 2009-01-27 | 4,585,300 | 32.23 | 32.80 | 31.81 | 32.48 | 00:00:00 | | 2009-01-28 | 3,597,400 | 32.94 | 33.53 | 32.61 | 33.24 | 00:00:00 | | 2009-01-29 | 2,272,200 | 32.91 | 33.66 | 32.49 | 32.84 | 00:00:00 | | 2009-01-30 | 3,565,200 | 32.77 | 33.10 | 31.35 | 31.57 | 00:00:00 | | 2009-02-02 | 3,889,100 | 31.46 | 31.96 | 31.06 | 31.44 | 00:00:00 | | 2009-02-03 | 4,678,000 | 31.66 | 31.69 | 30.84 | 31.28 | 00:00:00 | | 2009-02-04 | 3,204,800 | 30.29 | 31.71 | 30.28 | 31.15 | 00:00:00 | | 2009-02-05 | 3,412,600 | 31.10 | 31.93 | 30.85 | 31.75 | 00:00:00 | | 2009-02-06 | 5,226,900 | 31.99 | 33.02 | 31.33 | 32.68 | 00:00:00 | | 2009-02-09 | 2,242,500 | 32.54 | 32.88 | 31.92 | 32.26 | 00:00:00 | | 2009-02-10 | 4,217,200 | 32.05 | 32.40 | 30.83 | 30.98 | 00:00:00 | | 2009-02-11 | 2,684,500 | 31.09 | 31.54 | 30.99 | 31.41 | 00:00:00 | | 2009-02-12 | 3,946,100 | 30.81 | 31.12 | 30.21 | 31.09 | 00:00:00 | | 2009-02-13 | 1,910,700 | 30.93 | 31.41 | 30.76 | 30.97 | 00:00:00 | | 2009-02-17 | 3,111,000 | 30.10 | 30.23 | 29.28 | 29.31 | 00:00:00 | | 2009-02-18 | 3,055,000 | 29.56 | 29.60 | 28.98 | 29.18 | 00:00:00 | | 2009-02-19 | 2,294,800 | 28.34 | 29.95 | 28.34 | 29.28 | 00:00:00 | | 2009-02-20 | 3,458,600 | 28.77 | 29.05 | 27.96 | 28.52 | 00:00:00 | | 2009-02-23 | 3,542,400 | 28.76 | 29.05 | 27.81 | 27.94 | 00:00:00 | | 2009-02-24 | 3,733,400 | 28.13 | 28.69 | 28.01 | 28.54 | 00:00:00 | | 2009-02-25 | 3,971,000 | 28.45 | 28.45 | 27.71 | 27.91 | 00:00:00 | | 2009-02-26 | 2,222,000 | 28.26 | 28.39 | 27.39 | 27.47 | 00:00:00 | | 2009-02-27 | 4,040,600 | 27.01 | 27.82 | 26.63 | 27.29 | 00:00:00 | | 2009-03-02 | 3,451,400 | 26.96 | 27.74 | 26.36 | 26.48 | 00:00:00 | | 2009-03-03 | 4,912,800 | 26.78 | 27.10 | 25.35 | 25.49 | 00:00:00 | | 2009-03-04 | 4,790,400 | 25.79 | 26.31 | 25.44 | 25.96 | 00:00:00 | | 2009-03-05 | 4,536,900 | 25.48 | 25.50 | 24.47 | 24.97 | 00:00:00 | | 2009-03-06 | 5,621,400 | 25.16 | 25.53 | 23.90 | 24.57 | 00:00:00 | | 2009-03-09 | 3,130,500 | 24.28 | 24.76 | 23.86 | 24.13 | 00:00:00 | | 2009-03-10 | 5,422,500 | 24.60 | 25.35 | 24.38 | 25.07 | 00:00:00 | | 2009-03-11 | 4,353,200 | 25.29 | 25.75 | 24.46 | 24.51 | 00:00:00 | | 2009-03-12 | 6,548,400 | 24.44 | 24.60 | 23.65 | 24.02 | 00:00:00 | | 2009-03-13 | 5,312,800 | 24.16 | 24.97 | 24.00 | 24.85 | 00:00:00 | | 2009-03-16 | 4,532,100 | 24.88 | 25.97 | 24.86 | 25.34 | 00:00:00 | | 2009-03-17 | 7,389,000 | 25.42 | 26.38 | 24.55 | 26.33 | 00:00:00 | | 2009-03-18 | 6,383,200 | 26.22 | 27.75 | 25.80 | 27.64 | 00:00:00 | | 2009-03-19 | 4,496,600 | 27.97 | 28.21 | 27.36 | 28.08 | 00:00:00 | | 2009-03-20 | 5,046,000 | 28.21 | 28.49 | 27.57 | 27.62 | 00:00:00 | | 2009-03-23 | 3,562,500 | 28.27 | 29.29 | 27.85 | 29.24 | 00:00:00 | | 2009-03-24 | 2,831,300 | 28.86 | 29.28 | 28.50 | 28.99 | 00:00:00 | | 2009-03-25 | 2,461,000 | 29.14 | 29.68 | 28.52 | 28.93 | 00:00:00 | | 2009-03-26 | 2,583,200 | 28.92 | 29.42 | 28.57 | 29.40 | 00:00:00 | | 2009-03-27 | 2,409,000 | 29.10 | 29.40 | 28.86 | 29.00 | 00:00:00 | | 2009-03-30 | 2,523,100 | 28.51 | 28.78 | 27.98 | 28.39 | 00:00:00 | | 2009-03-31 | 4,549,100 | 28.67 | 29.99 | 28.46 | 29.47 | 00:00:00 | | 2009-04-01 | 2,724,200 | 29.16 | 29.82 | 29.07 | 29.65 | 00:00:00 | | 2009-04-02 | 2,850,700 | 30.17 | 30.44 | 29.33 | 30.10 | 00:00:00 | | 2009-04-03 | 4,066,200 | 30.07 | 31.11 | 30.07 | 31.02 | 00:00:00 | | 2009-04-06 | 2,294,400 | 30.69 | 31.16 | 30.22 | 30.41 | 00:00:00 | | 2009-04-07 | 2,012,500 | 30.26 | 30.32 | 29.56 | 30.01 | 00:00:00 | | 2009-04-08 | 1,778,200 | 30.18 | 30.49 | 29.76 | 30.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
