TR4DER - Public Service En [PEG] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-03-23	2,770,200	30.59	30.95	30.36	30.53	00:00:00
2010-03-24	3,384,400	30.45	30.63	30.07	30.09	00:00:00
2010-03-25	5,960,600	30.09	30.21	29.18	29.35	00:00:00
2010-03-26	3,177,700	29.44	29.45	29.04	29.11	00:00:00
2010-03-29	2,689,700	29.31	29.51	29.15	29.49	00:00:00
2010-03-30	2,444,400	29.60	29.63	29.36	29.45	00:00:00
2010-03-31	3,954,100	29.58	29.64	29.11	29.52	00:00:00
2010-04-01	3,110,800	29.66	30.15	29.66	30.12	00:00:00
2010-04-05	3,317,600	30.25	30.87	30.23	30.82	00:00:00
2010-04-06	3,975,800	30.69	31.15	30.56	31.10	00:00:00
2010-04-07	5,440,700	30.97	30.97	30.40	30.68	00:00:00
2010-04-08	2,602,200	30.62	30.62	30.23	30.48	00:00:00
2010-04-09	2,686,600	30.52	30.71	30.22	30.69	00:00:00
2010-04-12	2,048,000	30.99	31.06	30.81	31.03	00:00:00
2010-04-13	2,521,900	31.06	31.13	30.66	30.85	00:00:00
2010-04-14	3,131,700	30.83	31.23	30.61	31.22	00:00:00
2010-04-15	3,118,200	31.12	31.18	30.70	30.70	00:00:00
2010-04-16	2,908,600	30.65	30.80	30.16	30.25	00:00:00
2010-04-19	1,610,200	30.12	30.39	30.07	30.26	00:00:00
2010-04-20	2,127,000	30.46	30.81	30.37	30.79	00:00:00
2010-04-21	1,747,000	30.75	30.86	30.59	30.83	00:00:00
2010-04-22	2,338,700	30.84	31.12	30.62	31.07	00:00:00
2010-04-23	2,064,300	31.02	31.55	30.85	31.55	00:00:00
2010-04-26	2,478,900	31.47	31.64	31.33	31.39	00:00:00
2010-04-27	3,475,200	31.31	31.55	31.01	31.07	00:00:00
2010-04-28	3,518,700	31.29	31.53	30.77	31.46	00:00:00
2010-04-29	2,678,900	31.60	32.07	31.60	31.84	00:00:00
2010-04-30	4,937,400	31.94	32.65	31.89	32.13	00:00:00
2010-05-03	2,559,700	32.33	32.87	32.27	32.77	00:00:00
2010-05-04	2,741,900	32.51	32.58	31.95	32.15	00:00:00
2010-05-05	3,174,900	31.77	32.21	31.57	31.89	00:00:00
2010-05-06	3,644,400	31.84	31.97	29.61	31.00	00:00:00
2010-05-07	4,797,900	31.01	31.38	30.26	30.70	00:00:00
2010-05-10	6,063,500	31.71	32.08	31.17	31.42	00:00:00
2010-05-11	4,001,900	31.13	31.78	31.13	31.48	00:00:00
2010-05-12	3,551,900	31.46	32.20	31.32	32.15	00:00:00
2010-05-13	3,647,400	32.41	32.72	32.00	32.10	00:00:00
2010-05-14	3,619,300	31.94	32.19	31.47	31.81	00:00:00
2010-05-17	5,231,000	32.08	32.24	31.33	31.87	00:00:00
2010-05-18	3,671,200	32.01	32.19	31.50	31.57	00:00:00
2010-05-19	3,681,400	31.49	31.62	31.05	31.43	00:00:00
2010-05-20	7,311,000	30.84	30.97	30.35	30.49	00:00:00
2010-05-21	4,815,300	30.07	30.38	29.76	30.26	00:00:00
2010-05-24	2,486,900	30.45	30.72	30.07	30.13	00:00:00
2010-05-25	4,362,600	29.53	30.05	29.02	30.05	00:00:00
2010-05-26	2,880,100	30.30	30.41	29.75	29.89	00:00:00
2010-05-27	2,347,000	30.27	30.62	30.08	30.60	00:00:00
2010-05-28	2,633,600	30.61	30.96	30.49	30.63	00:00:00
2010-06-01	3,910,900	30.44	30.84	30.12	30.28	00:00:00
2010-06-02	4,898,400	30.48	31.13	30.17	31.12	00:00:00
2010-06-03	2,023,500	31.15	31.51	31.11	31.49	00:00:00
2010-06-04	3,372,000	31.08	31.51	30.55	30.67	00:00:00
2010-06-07	4,980,500	30.46	31.12	30.21	30.81	00:00:00
2010-06-08	4,824,300	30.84	31.61	30.65	31.58	00:00:00
2010-06-09	6,026,100	31.80	32.40	31.46	31.86	00:00:00
2010-06-10	3,392,400	32.22	32.45	32.05	32.24	00:00:00
2010-06-11	2,917,200	31.92	32.15	31.57	32.11	00:00:00
2010-06-14	2,706,800	32.37	32.75	32.26	32.32	00:00:00
2010-06-15	2,682,300	32.59	33.12	32.33	33.12	00:00:00
2010-06-16	2,628,500	32.88	33.33	32.54	33.20	00:00:00
2010-06-17	3,113,300	33.22	33.73	32.97	33.64	00:00:00
2010-06-18	3,351,300	33.61	33.80	33.36	33.62	00:00:00
2010-06-21	4,271,100	34.10	34.21	32.95	33.08	00:00:00
2010-06-22	5,555,200	33.05	33.36	32.08	32.19	00:00:00
2010-06-23	4,480,800	32.10	32.18	31.68	31.71	00:00:00
2010-06-24	3,122,700	31.67	32.34	31.63	31.82	00:00:00
2010-06-25	6,229,800	31.91	32.43	31.36	32.40	00:00:00
2010-06-28	2,779,500	32.47	32.63	32.04	32.43	00:00:00
2010-06-29	4,139,500	32.09	32.11	31.48	31.61	00:00:00
2010-06-30	4,804,100	31.76	32.06	31.30	31.33	00:00:00
2010-07-01	3,695,100	31.43	31.47	30.92	31.15	00:00:00
2010-07-02	2,860,400	31.15	31.63	31.13	31.38	00:00:00
2010-07-06	4,111,400	31.54	31.85	31.36	31.71	00:00:00
2010-07-07	6,615,000	31.72	32.85	31.64	32.72	00:00:00
2010-07-08	3,598,200	32.84	33.19	32.84	33.16	00:00:00
2010-07-09	2,794,700	33.04	33.43	32.92	33.34	00:00:00
2010-07-12	2,576,600	33.31	33.58	33.13	33.45	00:00:00
2010-07-13	3,269,600	33.71	33.83	33.32	33.47	00:00:00
2010-07-14	2,047,800	33.31	33.63	33.12	33.52	00:00:00
2010-07-15	2,170,800	33.27	33.86	33.24	33.74	00:00:00
2010-07-16	3,187,400	33.61	33.71	32.96	32.97	00:00:00
2010-07-19	2,418,900	33.16	33.54	32.98	33.30	00:00:00
2010-07-20	3,059,400	33.10	33.53	32.68	33.48	00:00:00
2010-07-21	2,205,400	33.58	33.58	32.80	33.00	00:00:00
2010-07-22	3,581,300	33.31	33.91	33.18	33.69	00:00:00
2010-07-23	2,144,500	33.62	33.84	33.36	33.77	00:00:00
2010-07-26	2,072,100	33.80	34.08	33.69	34.05	00:00:00
2010-07-27	2,720,300	34.17	34.83	34.12	34.78	00:00:00
2010-07-28	3,851,800	34.70	34.93	34.30	34.39	00:00:00
2010-07-29	4,388,400	34.64	34.75	33.49	33.82	00:00:00
2010-07-30	5,140,700	33.31	33.75	32.20	32.90	00:00:00
2010-08-02	5,799,500	33.15	33.34	32.73	33.31	00:00:00
2010-08-03	2,353,900	33.29	33.54	33.03	33.07	00:00:00
2010-08-04	3,977,500	33.09	33.12	32.30	32.90	00:00:00
2010-08-05	3,294,400	32.68	32.75	32.15	32.40	00:00:00
2010-08-06	3,779,800	32.28	32.84	32.20	32.74	00:00:00
2010-08-09	2,599,600	32.75	32.97	32.60	32.67	00:00:00
2010-08-10	2,870,400	32.47	32.78	32.21	32.52	00:00:00
2010-08-11	2,726,900	32.14	32.20	31.72	31.74	00:00:00
2010-08-12	4,236,300	31.48	32.06	31.18	31.56	00:00:00
2010-08-13	2,645,600	31.50	32.07	31.38	31.71	00:00:00
2010-08-16	2,201,700	31.57	31.82	31.30	31.54	00:00:00
2010-08-17	2,635,000	31.78	32.39	31.64	32.09	00:00:00
2010-08-18	2,833,100	32.01	32.32	31.82	32.18	00:00:00
2010-08-19	2,281,500	31.80	32.24	31.50	31.66	00:00:00
2010-08-20	2,326,600	31.43	31.81	31.38	31.73	00:00:00
2010-08-23	3,047,700	31.80	32.36	31.80	32.20	00:00:00
2010-08-24	3,381,100	31.91	32.46	31.91	32.13	00:00:00
2010-08-25	8,832,900	31.69	31.92	31.28	31.75	00:00:00
2010-08-26	3,413,900	31.91	32.00	31.28	31.39	00:00:00
2010-08-27	2,723,000	31.54	32.15	31.26	32.07	00:00:00
2010-08-30	2,079,400	32.03	32.16	31.66	31.66	00:00:00
2010-08-31	3,960,300	31.63	32.03	31.36	31.96	00:00:00
2010-09-01	2,665,800	32.25	32.84	32.13	32.83	00:00:00
2010-09-02	2,465,600	32.84	32.95	32.46	32.62	00:00:00
2010-09-03	2,371,800	32.70	32.96	32.56	32.93	00:00:00
2010-09-07	2,628,700	32.39	32.74	32.37	32.48	00:00:00
2010-09-08	1,916,500	32.57	32.69	32.03	32.12	00:00:00
2010-09-09	1,821,900	32.49	32.59	32.36	32.36	00:00:00
2010-09-10	3,606,600	32.30	32.36	31.79	31.92	00:00:00
2010-09-13	2,997,700	32.07	32.17	31.82	32.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>