|
 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 | | 2009-04-08 | 1,778,200 | 30.18 | 30.49 | 29.76 | 30.39 | 00:00:00 | | 2009-04-09 | 2,496,100 | 31.11 | 31.21 | 29.84 | 30.18 | 00:00:00 | | 2009-04-13 | 2,153,400 | 30.13 | 30.28 | 29.21 | 29.40 | 00:00:00 | | 2009-04-14 | 2,175,700 | 29.18 | 29.23 | 28.72 | 28.85 | 00:00:00 | | 2009-04-15 | 2,630,800 | 28.83 | 29.24 | 28.44 | 29.16 | 00:00:00 | | 2009-04-16 | 2,954,700 | 29.38 | 29.65 | 28.90 | 29.10 | 00:00:00 | | 2009-04-17 | 2,687,900 | 29.21 | 29.70 | 29.02 | 29.54 | 00:00:00 | | 2009-04-20 | 1,879,100 | 29.15 | 29.73 | 28.96 | 29.08 | 00:00:00 | | 2009-04-21 | 2,451,800 | 28.88 | 29.26 | 28.47 | 28.77 | 00:00:00 | | 2009-04-22 | 2,089,100 | 28.59 | 28.86 | 28.30 | 28.41 | 00:00:00 | | 2009-04-23 | 2,681,100 | 28.30 | 28.44 | 27.85 | 28.33 | 00:00:00 | | 2009-04-24 | 2,005,900 | 28.54 | 28.64 | 27.85 | 28.09 | 00:00:00 | | 2009-04-27 | 1,877,700 | 28.08 | 28.69 | 27.92 | 28.34 | 00:00:00 | | 2009-04-28 | 2,092,500 | 28.14 | 28.68 | 27.86 | 28.29 | 00:00:00 | | 2009-04-29 | 5,573,900 | 28.67 | 29.65 | 28.44 | 29.58 | 00:00:00 | | 2009-04-30 | 3,221,300 | 29.87 | 30.12 | 29.33 | 29.84 | 00:00:00 | | 2009-05-01 | 3,303,100 | 29.99 | 31.20 | 29.84 | 31.15 | 00:00:00 | | 2009-05-04 | 3,599,100 | 31.77 | 31.77 | 30.77 | 31.40 | 00:00:00 | | 2009-05-05 | 2,554,700 | 31.34 | 31.44 | 30.58 | 31.21 | 00:00:00 | | 2009-05-06 | 2,343,700 | 31.51 | 31.63 | 30.77 | 31.51 | 00:00:00 | | 2009-05-07 | 2,670,100 | 31.78 | 32.02 | 31.11 | 31.68 | 00:00:00 | | 2009-05-08 | 2,653,400 | 31.77 | 32.91 | 31.77 | 31.99 | 00:00:00 | | 2009-05-11 | 2,480,600 | 31.68 | 32.36 | 31.52 | 31.99 | 00:00:00 | | 2009-05-12 | 2,380,400 | 32.08 | 32.66 | 31.95 | 32.53 | 00:00:00 | | 2009-05-13 | 2,858,100 | 32.13 | 32.44 | 31.50 | 31.78 | 00:00:00 | | 2009-05-14 | 2,836,400 | 31.88 | 32.05 | 31.13 | 31.69 | 00:00:00 | | 2009-05-15 | 4,833,000 | 31.44 | 31.82 | 30.79 | 31.69 | 00:00:00 | | 2009-05-18 | 4,829,000 | 32.01 | 32.01 | 30.76 | 31.24 | 00:00:00 | | 2009-05-19 | 3,064,100 | 31.28 | 32.43 | 31.28 | 32.26 | 00:00:00 | | 2009-05-20 | 3,330,400 | 32.55 | 32.55 | 31.78 | 31.87 | 00:00:00 | | 2009-05-21 | 2,605,100 | 31.46 | 31.71 | 31.18 | 31.38 | 00:00:00 | | 2009-05-22 | 1,751,000 | 31.50 | 32.19 | 31.33 | 31.62 | 00:00:00 | | 2009-05-26 | 3,621,100 | 31.66 | 32.31 | 31.25 | 32.30 | 00:00:00 | | 2009-05-27 | 3,261,000 | 32.32 | 32.48 | 31.62 | 31.62 | 00:00:00 | | 2009-05-28 | 4,027,600 | 31.01 | 32.16 | 31.01 | 31.92 | 00:00:00 | | 2009-05-29 | 4,319,600 | 32.03 | 32.11 | 31.32 | 31.87 | 00:00:00 | | 2009-06-01 | 3,399,400 | 32.17 | 33.74 | 31.97 | 33.63 | 00:00:00 | | 2009-06-02 | 4,897,300 | 33.63 | 33.94 | 33.22 | 33.27 | 00:00:00 | | 2009-06-03 | 3,594,800 | 33.22 | 33.26 | 31.83 | 32.22 | 00:00:00 | | 2009-06-04 | 2,846,500 | 32.43 | 32.94 | 32.30 | 32.82 | 00:00:00 | | 2009-06-05 | 3,602,700 | 32.77 | 33.29 | 32.23 | 32.39 | 00:00:00 | | 2009-06-08 | 3,048,600 | 32.43 | 32.46 | 31.56 | 31.92 | 00:00:00 | | 2009-06-09 | 2,583,900 | 32.09 | 32.31 | 31.78 | 31.99 | 00:00:00 | | 2009-06-10 | 3,392,000 | 32.25 | 32.57 | 31.92 | 32.34 | 00:00:00 | | 2009-06-11 | 3,538,000 | 32.46 | 33.54 | 32.43 | 32.77 | 00:00:00 | | 2009-06-12 | 3,378,200 | 32.65 | 32.96 | 31.97 | 32.54 | 00:00:00 | | 2009-06-15 | 2,616,500 | 32.13 | 32.37 | 31.40 | 31.74 | 00:00:00 | | 2009-06-16 | 3,364,600 | 32.00 | 32.12 | 31.28 | 31.51 | 00:00:00 | | 2009-06-17 | 2,943,000 | 31.52 | 31.90 | 31.30 | 31.61 | 00:00:00 | | 2009-06-18 | 3,372,400 | 31.70 | 32.26 | 31.58 | 32.14 | 00:00:00 | | 2009-06-19 | 3,764,500 | 32.11 | 32.26 | 31.75 | 31.94 | 00:00:00 | | 2009-06-22 | 3,328,700 | 31.61 | 32.35 | 31.47 | 31.92 | 00:00:00 | | 2009-06-23 | 3,020,500 | 32.01 | 32.01 | 31.43 | 31.73 | 00:00:00 | | 2009-06-24 | 2,622,800 | 31.87 | 32.03 | 31.51 | 31.70 | 00:00:00 | | 2009-06-25 | 2,909,100 | 31.64 | 32.27 | 31.39 | 32.03 | 00:00:00 | | 2009-06-26 | 8,836,600 | 32.01 | 32.39 | 31.68 | 32.23 | 00:00:00 | | 2009-06-29 | 2,632,200 | 32.42 | 32.85 | 32.18 | 32.76 | 00:00:00 | | 2009-06-30 | 4,207,500 | 33.27 | 33.27 | 32.19 | 32.63 | 00:00:00 | | 2009-07-01 | 2,911,300 | 32.85 | 33.15 | 32.57 | 33.08 | 00:00:00 | | 2009-07-02 | 3,624,600 | 32.79 | 32.79 | 32.10 | 32.10 | 00:00:00 | | 2009-07-06 | 2,432,500 | 31.97 | 32.41 | 31.74 | 32.20 | 00:00:00 | | 2009-07-07 | 2,713,000 | 32.21 | 32.37 | 31.20 | 31.25 | 00:00:00 | | 2009-07-08 | 3,258,700 | 31.25 | 31.61 | 30.93 | 31.25 | 00:00:00 | | 2009-07-09 | 3,249,300 | 31.45 | 31.58 | 30.91 | 31.23 | 00:00:00 | | 2009-07-10 | 3,645,700 | 31.00 | 31.29 | 30.69 | 30.99 | 00:00:00 | | 2009-07-13 | 3,774,800 | 31.01 | 31.55 | 30.69 | 31.42 | 00:00:00 | | 2009-07-14 | 4,579,600 | 31.39 | 31.50 | 30.95 | 31.50 | 00:00:00 | | 2009-07-15 | 2,957,600 | 31.57 | 32.45 | 31.56 | 32.44 | 00:00:00 | | 2009-07-16 | 2,215,900 | 32.32 | 32.63 | 32.03 | 32.47 | 00:00:00 | | 2009-07-17 | 1,891,200 | 32.39 | 32.61 | 31.87 | 32.11 | 00:00:00 | | 2009-07-20 | 2,005,400 | 32.29 | 32.36 | 31.96 | 32.30 | 00:00:00 | | 2009-07-21 | 3,282,400 | 32.40 | 32.70 | 32.05 | 32.40 | 00:00:00 | | 2009-07-22 | 1,908,900 | 32.19 | 32.68 | 32.06 | 32.43 | 00:00:00 | | 2009-07-23 | 2,417,300 | 32.39 | 33.44 | 32.26 | 33.35 | 00:00:00 | | 2009-07-24 | 2,087,100 | 33.12 | 33.93 | 33.12 | 33.86 | 00:00:00 | | 2009-07-27 | 1,840,500 | 33.76 | 34.02 | 33.53 | 33.72 | 00:00:00 | | 2009-07-28 | 2,227,500 | 33.46 | 33.72 | 32.64 | 32.91 | 00:00:00 | | 2009-07-29 | 2,253,300 | 32.78 | 33.15 | 32.14 | 32.85 | 00:00:00 | | 2009-07-30 | 2,076,200 | 33.16 | 33.74 | 33.03 | 33.43 | 00:00:00 | | 2009-07-31 | 3,960,200 | 32.19 | 33.30 | 32.19 | 32.45 | 00:00:00 | | 2009-08-03 | 3,654,200 | 33.72 | 33.72 | 32.59 | 33.04 | 00:00:00 | | 2009-08-04 | 2,950,400 | 32.91 | 33.00 | 32.21 | 32.45 | 00:00:00 | | 2009-08-05 | 2,960,100 | 32.40 | 32.67 | 31.49 | 31.80 | 00:00:00 | | 2009-08-06 | 3,397,500 | 31.88 | 32.05 | 30.94 | 31.41 | 00:00:00 | | 2009-08-07 | 2,032,700 | 31.70 | 31.83 | 31.33 | 31.67 | 00:00:00 | | 2009-08-10 | 2,051,300 | 31.65 | 31.84 | 31.29 | 31.84 | 00:00:00 | | 2009-08-11 | 2,195,900 | 31.77 | 31.79 | 31.32 | 31.40 | 00:00:00 | | 2009-08-12 | 1,931,600 | 31.29 | 31.92 | 31.17 | 31.66 | 00:00:00 | | 2009-08-13 | 2,614,900 | 31.53 | 31.99 | 31.30 | 31.94 | 00:00:00 | | 2009-08-14 | 3,559,400 | 31.94 | 32.14 | 31.61 | 32.12 | 00:00:00 | | 2009-08-17 | 2,942,000 | 31.85 | 32.06 | 31.26 | 31.30 | 00:00:00 | | 2009-08-18 | 2,547,500 | 31.36 | 31.55 | 31.05 | 31.26 | 00:00:00 | | 2009-08-19 | 3,090,500 | 31.14 | 31.91 | 31.03 | 31.87 | 00:00:00 | | 2009-08-20 | 3,246,700 | 31.72 | 32.16 | 31.70 | 32.10 | 00:00:00 | | 2009-08-21 | 3,238,000 | 32.35 | 32.93 | 32.16 | 32.87 | 00:00:00 | | 2009-08-24 | 2,496,500 | 32.90 | 33.03 | 32.42 | 32.73 | 00:00:00 | | 2009-08-25 | 2,069,800 | 32.91 | 33.27 | 32.25 | 32.29 | 00:00:00 | | 2009-08-26 | 1,575,700 | 32.25 | 32.39 | 31.99 | 32.20 | 00:00:00 | | 2009-08-27 | 2,670,400 | 32.29 | 32.36 | 31.76 | 32.26 | 00:00:00 | | 2009-08-28 | 2,344,500 | 32.40 | 32.42 | 31.83 | 32.12 | 00:00:00 | | 2009-08-31 | 2,675,000 | 31.95 | 32.01 | 31.46 | 31.67 | 00:00:00 | | 2009-09-01 | 3,710,200 | 31.57 | 31.99 | 31.44 | 31.52 | 00:00:00 | | 2009-09-02 | 4,465,900 | 31.43 | 31.58 | 31.01 | 31.04 | 00:00:00 | | 2009-09-03 | 4,117,000 | 31.22 | 31.36 | 30.58 | 31.10 | 00:00:00 | | 2009-09-04 | 2,452,500 | 30.97 | 31.06 | 30.38 | 30.54 | 00:00:00 | | 2009-09-08 | 3,473,800 | 30.80 | 31.03 | 30.53 | 30.88 | 00:00:00 | | 2009-09-09 | 3,822,900 | 30.89 | 31.21 | 30.62 | 31.11 | 00:00:00 | | 2009-09-10 | 2,263,600 | 31.04 | 31.26 | 30.93 | 31.13 | 00:00:00 | | 2009-09-11 | 2,962,800 | 31.12 | 31.24 | 30.80 | 30.88 | 00:00:00 | | 2009-09-14 | 2,604,400 | 30.81 | 31.53 | 30.71 | 31.52 | 00:00:00 | | 2009-09-15 | 2,491,800 | 31.46 | 31.69 | 31.18 | 31.57 | 00:00:00 | | 2009-09-16 | 2,657,000 | 31.53 | 32.11 | 31.39 | 31.93 | 00:00:00 | | 2009-09-17 | 2,728,600 | 31.81 | 31.99 | 31.52 | 31.74 | 00:00:00 | | 2009-09-18 | 4,737,400 | 31.86 | 32.10 | 31.64 | 31.99 | 00:00:00 | | 2009-09-21 | 2,716,000 | 31.91 | 31.98 | 31.25 | 31.35 | 00:00:00 | | 2009-09-22 | 3,352,200 | 31.50 | 31.55 | 30.96 | 31.06 | 00:00:00 | | 2009-09-23 | 3,033,700 | 31.14 | 31.75 | 30.97 | 31.16 | 00:00:00 | | 2009-09-24 | 2,447,900 | 31.25 | 31.51 | 31.08 | 31.20 | 00:00:00 | | 2009-09-25 | 2,811,000 | 31.11 | 31.55 | 31.08 | 31.29 | 00:00:00 | | 2009-09-28 | 1,393,500 | 31.31 | 31.80 | 31.19 | 31.56 | 00:00:00 | | 2009-09-29 | 1,992,200 | 31.67 | 31.70 | 31.38 | 31.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
