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
2010-09-13	2,997,700	32.07	32.17	31.82	32.00	00:00:00
2010-09-14	3,248,700	32.04	32.20	31.76	31.93	00:00:00
2010-09-15	3,627,100	31.90	31.90	31.26	31.45	00:00:00
2010-09-16	2,698,700	31.43	31.64	31.27	31.59	00:00:00
2010-09-17	3,856,900	31.77	31.87	31.61	31.86	00:00:00
2010-09-20	2,804,100	31.95	32.28	31.78	32.26	00:00:00
2010-09-21	4,052,200	32.36	32.70	32.04	32.44	00:00:00
2010-09-22	2,650,700	32.46	32.91	32.37	32.40	00:00:00
2010-09-23	2,426,400	32.16	32.59	32.02	32.06	00:00:00
2010-09-24	2,745,900	32.41	32.87	32.27	32.87	00:00:00
2010-09-27	2,883,700	32.96	33.23	32.82	33.06	00:00:00
2010-09-28	2,292,800	33.14	33.27	32.83	33.14	00:00:00
2010-09-29	1,784,800	32.96	33.07	32.65	32.96	00:00:00
2010-09-30	3,332,600	33.28	33.28	33.03	33.08	00:00:00
2010-10-01	2,032,100	33.37	33.38	32.94	33.08	00:00:00
2010-10-04	1,935,600	33.03	33.43	32.92	33.08	00:00:00
2010-10-05	1,777,900	33.41	33.65	33.25	33.57	00:00:00
2010-10-06	2,152,300	33.51	33.59	32.98	33.03	00:00:00
2010-10-07	1,799,900	33.19	33.42	33.14	33.40	00:00:00
2010-10-08	1,777,700	33.52	33.65	33.31	33.51	00:00:00
2010-10-11	1,816,000	33.58	33.72	33.27	33.42	00:00:00
2010-10-12	2,025,900	33.43	33.50	32.90	33.17	00:00:00
2010-10-13	2,115,200	33.27	33.50	33.10	33.39	00:00:00
2010-10-14	1,818,300	33.35	33.53	33.00	33.11	00:00:00
2010-10-15	6,137,600	33.29	33.40	32.97	33.25	00:00:00
2010-10-18	1,606,600	33.31	33.80	33.21	33.73	00:00:00
2010-10-19	2,108,200	33.35	33.72	33.18	33.32	00:00:00
2010-10-20	1,518,500	33.43	33.82	33.40	33.56	00:00:00
2010-10-21	3,533,400	33.70	33.97	33.53	33.80	00:00:00
2010-10-22	3,579,300	33.80	33.81	33.12	33.25	00:00:00
2010-10-25	2,618,000	33.49	33.64	33.20	33.33	00:00:00
2010-10-26	2,958,200	33.24	33.40	33.06	33.39	00:00:00
2010-10-27	5,428,800	33.12	33.12	32.20	32.63	00:00:00
2010-10-28	4,623,100	32.77	32.94	32.24	32.45	00:00:00
2010-10-29	2,755,600	32.45	32.60	32.28	32.34	00:00:00
2010-11-01	3,089,400	32.47	32.68	31.95	32.18	00:00:00
2010-11-02	2,164,600	32.39	32.90	32.33	32.87	00:00:00
2010-11-03	2,808,200	32.97	33.12	32.65	32.93	00:00:00
2010-11-04	2,359,800	33.21	33.44	33.14	33.26	00:00:00
2010-11-05	2,333,100	33.36	33.43	32.79	33.02	00:00:00
2010-11-08	2,325,600	32.74	32.93	32.28	32.51	00:00:00
2010-11-09	2,616,500	32.57	32.78	32.35	32.46	00:00:00
2010-11-10	2,594,500	32.32	32.54	32.05	32.25	00:00:00
2010-11-11	3,004,100	32.15	32.36	31.93	32.06	00:00:00
2010-11-12	3,302,400	32.06	32.07	31.55	31.66	00:00:00
2010-11-15	1,714,600	31.83	32.30	31.83	31.96	00:00:00
2010-11-16	2,299,200	31.85	31.95	31.17	31.44	00:00:00
2010-11-17	3,245,900	31.48	31.58	31.16	31.24	00:00:00
2010-11-18	4,471,100	31.47	31.58	31.07	31.16	00:00:00
2010-11-19	5,191,200	30.94	30.98	30.35	30.76	00:00:00
2010-11-22	2,388,600	30.78	30.90	30.51	30.82	00:00:00
2010-11-23	3,195,300	30.61	30.80	30.45	30.64	00:00:00
2010-11-24	2,348,400	30.82	30.98	30.74	30.93	00:00:00
2010-11-26	1,196,100	30.61	30.87	30.57	30.63	00:00:00
2010-11-29	3,189,400	30.50	30.93	30.44	30.84	00:00:00
2010-11-30	9,312,200	30.80	31.07	30.63	30.83	00:00:00
2010-12-01	8,987,000	31.25	31.51	30.85	31.46	00:00:00
2010-12-02	8,879,800	31.45	31.59	31.09	31.49	00:00:00
2010-12-03	2,670,100	31.44	31.79	31.32	31.74	00:00:00
2010-12-06	3,062,000	31.50	31.57	31.20	31.44	00:00:00
2010-12-07	3,108,500	31.66	31.68	31.17	31.27	00:00:00
2010-12-08	3,905,200	31.33	31.40	30.99	31.13	00:00:00
2010-12-09	5,234,700	31.20	31.52	30.84	31.29	00:00:00
2010-12-10	2,529,600	31.36	31.37	30.91	31.12	00:00:00
2010-12-13	1,938,100	31.37	31.37	30.96	31.18	00:00:00
2010-12-14	3,121,100	31.18	31.59	31.04	31.46	00:00:00
2010-12-15	2,408,300	31.27	31.45	31.07	31.19	00:00:00
2010-12-16	5,069,100	31.19	31.93	31.07	31.87	00:00:00
2010-12-17	4,916,700	31.81	31.92	31.57	31.64	00:00:00
2010-12-20	2,543,700	31.84	31.89	31.45	31.48	00:00:00
2010-12-21	2,662,400	31.64	31.69	31.07	31.24	00:00:00
2010-12-22	1,516,600	31.33	31.61	31.21	31.60	00:00:00
2010-12-23	1,738,900	31.49	31.54	31.24	31.43	00:00:00
2010-12-27	1,089,200	31.32	31.48	31.25	31.43	00:00:00
2010-12-28	925,000	31.54	31.58	31.26	31.54	00:00:00
2010-12-29	951,100	31.58	31.62	31.31	31.36	00:00:00
2010-12-30	1,117,300	31.39	31.54	31.34	31.39	00:00:00
2010-12-31	2,023,100	31.42	31.91	31.38	31.81	00:00:00
2011-01-03	2,671,200	32.01	32.06	31.56	31.80	00:00:00
2011-01-04	3,440,500	31.80	31.87	31.29	31.58	00:00:00
2011-01-05	3,161,100	31.45	31.64	31.23	31.32	00:00:00
2011-01-06	3,401,600	31.37	31.42	31.09	31.25	00:00:00
2011-01-07	4,845,700	31.31	31.59	30.91	31.59	00:00:00
2011-01-10	3,082,000	31.50	31.65	31.11	31.60	00:00:00
2011-01-11	2,630,800	31.63	31.95	31.45	31.90	00:00:00
2011-01-12	2,220,400	31.93	32.43	31.93	32.16	00:00:00
2011-01-13	2,870,900	32.08	32.21	31.50	31.59	00:00:00
2011-01-14	1,731,000	31.49	31.66	31.41	31.62	00:00:00
2011-01-18	3,337,500	31.67	31.85	31.23	31.32	00:00:00
2011-01-19	2,363,700	31.31	31.80	31.31	31.77	00:00:00
2011-01-20	2,067,900	31.78	32.31	31.78	32.17	00:00:00
2011-01-21	3,530,500	32.49	32.49	32.21	32.46	00:00:00
2011-01-24	2,246,100	32.38	32.78	32.36	32.70	00:00:00
2011-01-25	2,619,000	32.67	32.85	32.46	32.50	00:00:00
2011-01-26	1,968,800	32.53	32.65	32.42	32.57	00:00:00
2011-01-27	1,967,400	32.60	32.78	32.49	32.63	00:00:00
2011-01-28	2,277,500	32.66	32.75	32.25	32.43	00:00:00
2011-01-31	2,136,000	32.46	32.60	32.29	32.43	00:00:00
2011-02-01	2,877,500	32.61	33.12	32.27	33.12	00:00:00
2011-02-02	3,733,800	32.94	32.94	32.27	32.59	00:00:00
2011-02-03	2,384,200	32.60	32.82	32.41	32.75	00:00:00
2011-02-04	3,299,300	32.67	32.67	32.21	32.22	00:00:00
2011-02-07	1,554,700	32.33	32.61	32.23	32.61	00:00:00
2011-02-08	1,628,200	32.59	32.75	32.38	32.74	00:00:00
2011-02-09	2,549,900	32.64	33.12	32.42	33.02	00:00:00
2011-02-10	1,612,800	33.00	33.06	32.74	32.89	00:00:00
2011-02-11	1,130,000	32.78	33.11	32.74	32.87	00:00:00
2011-02-14	1,075,100	32.83	32.92	32.41	32.58	00:00:00
2011-02-15	1,709,600	32.46	32.53	32.30	32.45	00:00:00
2011-02-16	2,868,300	32.42	32.61	31.88	32.12	00:00:00
2011-02-17	2,275,600	32.08	32.18	31.70	32.07	00:00:00
2011-02-18	3,141,000	32.12	32.12	31.71	31.74	00:00:00
2011-02-22	5,709,700	31.28	32.36	31.05	32.23	00:00:00
2011-02-23	4,238,600	32.28	32.46	31.92	32.30	00:00:00
2011-02-24	4,264,000	32.29	32.48	32.01	32.23	00:00:00
2011-02-25	2,317,800	32.27	32.44	32.05	32.42	00:00:00
2011-02-28	2,862,000	32.51	32.90	32.37	32.70	00:00:00
2011-03-01	4,022,800	32.59	32.73	31.89	31.91	00:00:00
2011-03-02	2,324,200	31.93	32.09	31.63	31.89	00:00:00
2011-03-03	2,313,700	32.15	32.30	31.95	31.95	00:00:00
2011-03-04	2,506,300	31.99	32.00	31.33	31.61	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 > >>