|
 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 | | 2009-09-29 | 1,992,200 | 31.67 | 31.70 | 31.38 | 31.62 | 00:00:00 | | 2009-09-30 | 4,573,200 | 31.60 | 31.75 | 31.24 | 31.44 | 00:00:00 | | 2009-10-01 | 2,698,400 | 31.40 | 31.50 | 30.69 | 30.73 | 00:00:00 | | 2009-10-02 | 2,110,600 | 30.50 | 30.56 | 30.23 | 30.35 | 00:00:00 | | 2009-10-05 | 1,946,900 | 30.50 | 30.70 | 30.03 | 30.62 | 00:00:00 | | 2009-10-06 | 2,349,400 | 30.64 | 31.10 | 30.48 | 31.09 | 00:00:00 | | 2009-10-07 | 2,085,900 | 31.08 | 31.17 | 30.79 | 31.13 | 00:00:00 | | 2009-10-08 | 2,698,200 | 31.38 | 31.43 | 30.86 | 31.02 | 00:00:00 | | 2009-10-09 | 2,026,200 | 31.06 | 31.55 | 31.05 | 31.35 | 00:00:00 | | 2009-10-12 | 1,295,500 | 31.35 | 31.51 | 31.13 | 31.25 | 00:00:00 | | 2009-10-13 | 1,802,200 | 31.22 | 31.22 | 30.87 | 30.90 | 00:00:00 | | 2009-10-14 | 3,909,800 | 31.45 | 31.45 | 30.50 | 30.67 | 00:00:00 | | 2009-10-15 | 5,214,000 | 30.73 | 30.88 | 30.51 | 30.74 | 00:00:00 | | 2009-10-16 | 5,552,800 | 30.65 | 31.35 | 30.34 | 31.14 | 00:00:00 | | 2009-10-19 | 4,613,000 | 31.26 | 31.79 | 30.98 | 31.66 | 00:00:00 | | 2009-10-20 | 4,125,600 | 31.64 | 31.64 | 30.74 | 30.90 | 00:00:00 | | 2009-10-21 | 5,539,200 | 30.87 | 31.20 | 30.68 | 30.74 | 00:00:00 | | 2009-10-22 | 3,839,100 | 30.77 | 31.02 | 30.48 | 30.90 | 00:00:00 | | 2009-10-23 | 3,178,500 | 30.93 | 31.06 | 30.17 | 30.31 | 00:00:00 | | 2009-10-26 | 4,026,600 | 30.42 | 30.82 | 29.68 | 29.68 | 00:00:00 | | 2009-10-27 | 4,190,900 | 29.74 | 29.96 | 29.39 | 29.76 | 00:00:00 | | 2009-10-28 | 4,102,400 | 30.21 | 30.21 | 29.29 | 29.39 | 00:00:00 | | 2009-10-29 | 4,594,000 | 29.58 | 30.56 | 29.54 | 30.46 | 00:00:00 | | 2009-10-30 | 5,253,600 | 30.42 | 30.61 | 29.59 | 29.80 | 00:00:00 | | 2009-11-02 | 3,035,700 | 29.93 | 30.39 | 29.36 | 29.58 | 00:00:00 | | 2009-11-03 | 2,196,200 | 29.54 | 29.64 | 29.20 | 29.33 | 00:00:00 | | 2009-11-04 | 4,152,800 | 29.44 | 30.38 | 29.30 | 29.90 | 00:00:00 | | 2009-11-05 | 3,046,000 | 30.12 | 30.73 | 29.96 | 30.64 | 00:00:00 | | 2009-11-06 | 2,675,600 | 30.55 | 30.76 | 30.30 | 30.58 | 00:00:00 | | 2009-11-09 | 3,154,300 | 30.72 | 31.13 | 30.62 | 31.12 | 00:00:00 | | 2009-11-10 | 2,915,800 | 31.03 | 31.54 | 30.98 | 31.43 | 00:00:00 | | 2009-11-11 | 2,741,300 | 31.59 | 31.59 | 31.07 | 31.31 | 00:00:00 | | 2009-11-12 | 4,497,300 | 31.28 | 31.60 | 30.98 | 31.11 | 00:00:00 | | 2009-11-13 | 3,506,000 | 31.12 | 31.60 | 31.11 | 31.37 | 00:00:00 | | 2009-11-16 | 2,649,400 | 31.60 | 31.75 | 31.43 | 31.72 | 00:00:00 | | 2009-11-17 | 2,049,400 | 31.67 | 31.75 | 31.43 | 31.62 | 00:00:00 | | 2009-11-18 | 2,157,600 | 31.57 | 31.63 | 31.24 | 31.35 | 00:00:00 | | 2009-11-19 | 2,378,700 | 31.21 | 31.35 | 30.54 | 30.69 | 00:00:00 | | 2009-11-20 | 2,759,500 | 30.77 | 31.19 | 30.62 | 31.05 | 00:00:00 | | 2009-11-23 | 2,437,000 | 31.31 | 31.71 | 31.21 | 31.32 | 00:00:00 | | 2009-11-24 | 3,090,200 | 31.35 | 31.42 | 30.95 | 31.25 | 00:00:00 | | 2009-11-25 | 1,715,300 | 31.23 | 31.64 | 31.20 | 31.60 | 00:00:00 | | 2009-11-27 | 1,104,600 | 30.88 | 31.30 | 30.77 | 30.90 | 00:00:00 | | 2009-11-30 | 3,132,600 | 30.90 | 31.41 | 30.73 | 31.36 | 00:00:00 | | 2009-12-01 | 3,693,700 | 31.62 | 31.94 | 31.61 | 31.68 | 00:00:00 | | 2009-12-02 | 4,074,000 | 31.76 | 32.40 | 31.72 | 32.30 | 00:00:00 | | 2009-12-03 | 2,958,900 | 32.26 | 32.63 | 32.07 | 32.33 | 00:00:00 | | 2009-12-04 | 3,787,800 | 32.67 | 32.88 | 31.74 | 32.19 | 00:00:00 | | 2009-12-07 | 2,842,000 | 31.88 | 32.14 | 31.77 | 32.01 | 00:00:00 | | 2009-12-08 | 3,196,300 | 31.92 | 32.04 | 31.57 | 31.93 | 00:00:00 | | 2009-12-09 | 2,410,300 | 31.91 | 32.23 | 31.78 | 32.23 | 00:00:00 | | 2009-12-10 | 2,825,900 | 32.37 | 32.81 | 32.28 | 32.79 | 00:00:00 | | 2009-12-11 | 3,066,300 | 33.00 | 33.47 | 32.70 | 33.43 | 00:00:00 | | 2009-12-14 | 2,848,900 | 33.68 | 33.74 | 33.17 | 33.49 | 00:00:00 | | 2009-12-15 | 4,112,500 | 33.44 | 33.88 | 33.11 | 33.73 | 00:00:00 | | 2009-12-16 | 3,307,300 | 33.80 | 34.14 | 33.61 | 33.69 | 00:00:00 | | 2009-12-17 | 2,397,200 | 33.64 | 33.72 | 33.26 | 33.40 | 00:00:00 | | 2009-12-18 | 5,329,500 | 33.57 | 33.74 | 33.23 | 33.41 | 00:00:00 | | 2009-12-21 | 2,504,800 | 33.50 | 33.96 | 33.41 | 33.65 | 00:00:00 | | 2009-12-22 | 2,049,500 | 33.78 | 33.86 | 33.22 | 33.31 | 00:00:00 | | 2009-12-23 | 2,100,700 | 33.39 | 33.63 | 33.06 | 33.20 | 00:00:00 | | 2009-12-24 | 814,700 | 33.31 | 33.69 | 33.30 | 33.62 | 00:00:00 | | 2009-12-28 | 1,425,400 | 33.78 | 33.87 | 33.41 | 33.78 | 00:00:00 | | 2009-12-29 | 1,182,600 | 33.89 | 33.98 | 33.56 | 33.56 | 00:00:00 | | 2009-12-30 | 1,387,500 | 33.54 | 33.86 | 33.48 | 33.75 | 00:00:00 | | 2009-12-31 | 2,120,900 | 33.91 | 34.00 | 33.23 | 33.25 | 00:00:00 | | 2010-01-04 | 5,130,400 | 33.14 | 33.64 | 32.89 | 33.63 | 00:00:00 | | 2010-01-05 | 6,568,700 | 33.65 | 33.75 | 33.43 | 33.60 | 00:00:00 | | 2010-01-06 | 2,972,700 | 33.63 | 33.74 | 33.17 | 33.42 | 00:00:00 | | 2010-01-07 | 1,923,800 | 33.29 | 33.39 | 32.88 | 32.97 | 00:00:00 | | 2010-01-08 | 1,764,000 | 32.79 | 33.01 | 32.62 | 32.88 | 00:00:00 | | 2010-01-11 | 3,397,600 | 32.85 | 33.05 | 32.61 | 33.04 | 00:00:00 | | 2010-01-12 | 4,012,200 | 32.48 | 33.15 | 32.35 | 32.83 | 00:00:00 | | 2010-01-13 | 2,749,100 | 32.88 | 33.26 | 32.60 | 33.05 | 00:00:00 | | 2010-01-14 | 2,590,000 | 32.90 | 32.98 | 32.65 | 32.82 | 00:00:00 | | 2010-01-15 | 3,169,700 | 32.67 | 32.89 | 32.17 | 32.62 | 00:00:00 | | 2010-01-19 | 2,185,300 | 32.56 | 32.94 | 32.42 | 32.92 | 00:00:00 | | 2010-01-20 | 3,719,400 | 32.71 | 32.71 | 31.85 | 32.23 | 00:00:00 | | 2010-01-21 | 3,204,500 | 32.25 | 32.60 | 31.52 | 31.75 | 00:00:00 | | 2010-01-22 | 3,298,800 | 31.68 | 31.81 | 31.18 | 31.24 | 00:00:00 | | 2010-01-25 | 2,074,900 | 31.28 | 31.62 | 31.13 | 31.44 | 00:00:00 | | 2010-01-26 | 2,382,500 | 31.41 | 31.51 | 31.02 | 31.29 | 00:00:00 | | 2010-01-27 | 2,649,300 | 31.21 | 31.21 | 30.39 | 30.86 | 00:00:00 | | 2010-01-28 | 2,994,500 | 30.91 | 30.93 | 30.32 | 30.57 | 00:00:00 | | 2010-01-29 | 3,138,100 | 30.83 | 30.98 | 30.51 | 30.59 | 00:00:00 | | 2010-02-01 | 2,192,100 | 30.73 | 30.82 | 30.46 | 30.63 | 00:00:00 | | 2010-02-02 | 2,553,900 | 30.65 | 30.95 | 30.40 | 30.89 | 00:00:00 | | 2010-02-03 | 1,914,100 | 30.70 | 30.87 | 30.44 | 30.55 | 00:00:00 | | 2010-02-04 | 2,337,500 | 30.32 | 30.40 | 29.60 | 29.64 | 00:00:00 | | 2010-02-05 | 3,041,800 | 29.61 | 29.74 | 29.01 | 29.52 | 00:00:00 | | 2010-02-08 | 2,157,200 | 29.49 | 30.03 | 29.37 | 29.48 | 00:00:00 | | 2010-02-09 | 3,132,400 | 29.74 | 30.23 | 29.60 | 29.89 | 00:00:00 | | 2010-02-10 | 3,503,200 | 29.85 | 30.05 | 29.39 | 29.93 | 00:00:00 | | 2010-02-11 | 5,261,500 | 29.90 | 30.61 | 29.58 | 30.53 | 00:00:00 | | 2010-02-12 | 4,165,100 | 30.28 | 30.35 | 29.90 | 30.17 | 00:00:00 | | 2010-02-16 | 3,017,500 | 30.42 | 30.84 | 30.41 | 30.76 | 00:00:00 | | 2010-02-17 | 2,219,700 | 30.92 | 31.12 | 30.55 | 30.74 | 00:00:00 | | 2010-02-18 | 3,440,400 | 30.66 | 31.07 | 30.53 | 30.85 | 00:00:00 | | 2010-02-19 | 2,822,900 | 30.70 | 31.20 | 30.48 | 31.18 | 00:00:00 | | 2010-02-22 | 2,305,800 | 31.37 | 31.37 | 30.50 | 30.57 | 00:00:00 | | 2010-02-23 | 3,321,100 | 30.46 | 30.57 | 29.96 | 30.16 | 00:00:00 | | 2010-02-24 | 3,771,400 | 30.27 | 30.31 | 29.76 | 30.17 | 00:00:00 | | 2010-02-25 | 4,217,700 | 29.80 | 29.98 | 29.37 | 29.92 | 00:00:00 | | 2010-02-26 | 2,599,600 | 29.87 | 30.01 | 29.55 | 29.72 | 00:00:00 | | 2010-03-01 | 2,944,500 | 29.83 | 30.61 | 29.83 | 30.44 | 00:00:00 | | 2010-03-02 | 2,401,400 | 30.59 | 30.74 | 30.42 | 30.63 | 00:00:00 | | 2010-03-03 | 2,356,400 | 30.66 | 30.74 | 30.50 | 30.57 | 00:00:00 | | 2010-03-04 | 7,348,300 | 30.69 | 30.93 | 30.38 | 30.90 | 00:00:00 | | 2010-03-05 | 5,039,300 | 31.49 | 31.49 | 30.96 | 31.20 | 00:00:00 | | 2010-03-08 | 2,415,200 | 30.72 | 30.89 | 30.33 | 30.71 | 00:00:00 | | 2010-03-09 | 2,987,200 | 30.69 | 30.75 | 30.50 | 30.55 | 00:00:00 | | 2010-03-10 | 3,263,200 | 30.60 | 30.70 | 30.29 | 30.55 | 00:00:00 | | 2010-03-11 | 2,530,000 | 30.43 | 30.71 | 30.41 | 30.67 | 00:00:00 | | 2010-03-12 | 1,916,400 | 30.78 | 30.91 | 30.52 | 30.57 | 00:00:00 | | 2010-03-15 | 2,157,400 | 30.52 | 30.85 | 30.52 | 30.85 | 00:00:00 | | 2010-03-16 | 2,360,100 | 30.92 | 31.18 | 30.74 | 31.13 | 00:00:00 | | 2010-03-17 | 3,551,500 | 31.18 | 31.32 | 30.78 | 30.96 | 00:00:00 | | 2010-03-18 | 2,269,400 | 30.94 | 31.20 | 30.71 | 30.99 | 00:00:00 | | 2010-03-19 | 3,569,000 | 31.30 | 31.34 | 30.65 | 30.92 | 00:00:00 | | 2010-03-22 | 2,010,200 | 30.80 | 30.92 | 30.50 | 30.59 | 00:00:00 | | 2010-03-23 | 2,770,200 | 30.59 | 30.95 | 30.36 | 30.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
