Historical Stock Prices

PEG 
$43.86
*  
0.10
0.23%
Get PEG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PEG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 43.62 43.97 43.39 43.86 3,076,563
05/21/2015 43.32 43.78 43.15 43.76 3,021,110
05/20/2015 43.05 43.52 42.83 43.33 3,496,123
05/19/2015 42.41 43.09 42.24 43.03 3,019,882
05/18/2015 42.34 42.68 42.23 42.63 2,422,256
05/15/2015 42.46 42.83 42.27 42.54 3,518,837
05/14/2015 41.95 42.31 41.85 42.28 3,172,347
05/13/2015 42 42.2 41.45 41.68 2,726,197
05/12/2015 41.82 41.965 41.47 41.89 2,733,944
05/11/2015 42 42.48 41.91 42.05 3,863,118
05/08/2015 42.45 42.68 41.835 42.06 3,851,572
05/07/2015 41.93 42.365 41.76 41.96 2,903,002
05/06/2015 41.73 41.87 41.23 41.74 3,425,796
05/05/2015 42.51 42.56 41.54 41.56 4,280,286
05/04/2015 42.02 42.925 41.94 42.69 3,340,241
05/01/2015 41.34 41.99 41.1 41.96 2,726,472
04/30/2015 41.68 41.77 41.02 41.54 4,176,031
04/29/2015 41.84 42.01 41.46 41.82 1,973,827
04/28/2015 41.49 42.05 41.22 42.04 2,022,945
04/27/2015 42.5 42.55 41.31 41.6 2,608,091
04/24/2015 41.87 42.55 41.71 42.29 2,898,580
04/23/2015 41.89 42.1 41.76 41.96 2,313,216
04/22/2015 41.53 42.01 41.36 41.85 2,606,474
04/21/2015 41.86 42.17 41.09 41.21 2,713,482
04/20/2015 41.1 42.1 41.02 41.82 2,128,307
04/17/2015 41.09 41.46 40.7501 40.98 1,919,165
04/16/2015 41.24 41.55 40.65 41.32 2,423,661
04/15/2015 41.35 41.93 41.19 41.26 1,276,022
04/14/2015 41.06 41.49 41.01 41.25 1,425,557
04/13/2015 41.59 41.71 40.91 40.98 1,628,190
04/10/2015 41.34 41.98 41.28 41.67 1,971,634
04/09/2015 41.62 41.67 41.2 41.27 2,352,974
04/08/2015 41.78 41.99 41.46 41.7 2,026,164
04/07/2015 42.5 42.55 41.7444 41.84 2,372,871
04/06/2015 41.46 42.81 41.44 42.4 3,198,223
04/02/2015 41.28 41.74 41.265 41.34 3,980,733
04/01/2015 41.25 41.45 40.6 41.26 4,105,782
03/31/2015 42.03 42.185 41.56 41.92 2,913,662
03/30/2015 41.46 42.095 41.24 41.97 1,743,599
03/27/2015 41.17 41.71 41 41.33 1,781,350
03/26/2015 41.47 41.78 40.96 41.18 1,934,029
03/25/2015 41.93 42.13 41.48 41.5 2,814,486
03/24/2015 42.36 42.64 41.7 41.82 1,911,471
03/23/2015 42.14 42.59 42.13 42.45 2,586,785
03/20/2015 42.07 42.37 41.7 42.11 4,303,677
03/19/2015 42 42.4 41.525 41.87 2,953,361
03/18/2015 41.24 42.59 40.993 42.22 3,787,790
03/17/2015 41.07 41.54 41.05 41.24 2,142,309
03/16/2015 40.63 41.525 40.6 41.23 2,601,165
03/13/2015 40.82 40.82 40.105 40.55 3,168,387
03/12/2015 40.43 41.06 40.25 40.85 3,272,313
03/11/2015 39.98 40.31 39.755 40.22 4,315,390
03/10/2015 39.76 40.54 39.58 40.06 3,862,917
03/09/2015 39.67 40.12 39.62 39.82 3,810,520
03/06/2015 40.71 40.71 39.53 39.63 5,304,061
03/05/2015 41.54 41.95 41.3 41.45 3,502,533
03/04/2015 41.71 41.73 40.93 41.33 4,557,462
03/03/2015 40.94 41.96 40.77 41.93 5,021,681
03/02/2015 42 42.24 40.555 40.94 4,593,216
02/27/2015 42.15 42.23 41.72 42.06 3,901,426
02/26/2015 42.37 42.69 42.05 42.21 3,750,242
02/25/2015 43.28 43.33 42.12 42.23 3,866,514
02/24/2015 42.68 43.69 42.64 43.16 4,771,963
02/23/2015 41.64 42.665 41.63 42.6 4,876,876
02/20/2015 41.48 42 40.69 41.63 5,559,066
02/19/2015 40.54 40.801 40.14 40.28 2,943,012
02/18/2015 39.53 40.62 39.53 40.54 3,191,740
02/17/2015 39.36 39.84 39.03 39.65 4,991,372
02/13/2015 39.7 39.76 39 39.36 2,629,959
02/12/2015 40.25 40.25 39.69 39.78 3,305,055
02/11/2015 40.7 40.73 39.95 40.09 2,707,447
02/10/2015 40.31 41.06 40.26 40.95 3,770,322
02/09/2015 40.48 40.79 40.015 40.27 3,792,875
02/06/2015 42.51 42.52 40.3 40.59 3,886,991
02/05/2015 42.53 42.965 42.25 42.86 2,113,672
02/04/2015 43 43.22 42.12 42.18 3,717,040
02/03/2015 42.6 43.24 42.35 43.2 3,291,419
02/02/2015 42.63 42.81 41.685 42.61 4,074,115
01/30/2015 43.63 43.76 42.64 42.68 3,181,437
01/29/2015 43.23 43.99 43.07 43.86 4,444,808
01/28/2015 43.71 44.22 43.12 43.22 2,729,352
01/27/2015 43.6 44.03 43.303 43.77 1,773,366
01/26/2015 43.92 43.93 43.28 43.81 1,977,448
01/23/2015 43.94 44.3738 43.82 44 2,161,833
01/22/2015 44.32 44.45 43.54 43.82 3,711,178
01/21/2015 43.28 44.37 43.02 44.3 3,859,753
01/20/2015 43.74 43.79 43.01 43.47 2,387,284
01/16/2015 42.78 43.57 42.75 43.55 3,212,074
01/15/2015 42.31 42.86 42.06 42.66 1,956,780
01/14/2015 41.73 42.315 41.44 42.29 2,849,180
01/13/2015 41.74 42.68 41.63 41.91 3,317,560
01/12/2015 41.62 41.7 41.05 41.39 2,924,031
01/09/2015 42.05 42.05 41.2 41.33 2,233,586
01/08/2015 41.77 42.11 41.64 41.92 3,345,742
01/07/2015 41.12 41.7 40.79 41.56 5,295,705
01/06/2015 41.02 41.94 40.9 40.93 4,450,217
01/05/2015 41.49 41.8 40.64 40.88 3,528,212
01/02/2015 41.5 41.945 41.29 41.9 2,924,140
12/31/2014 42.76 42.85 41.36 41.41 3,292,709
12/30/2014 43.4 43.4 42.43 42.53 2,191,189
12/29/2014 43.16 43.77 43.06 43.53 3,878,187
12/26/2014 42.92 43.355 42.84 43.16 2,418,386
12/24/2014 42.04 42.97 42.04 42.71 2,467,134
12/23/2014 42.13 42.15 41.59 41.99 3,141,420
12/22/2014 42.17 42.19 41.47 41.94 3,160,067
12/19/2014 42.47 42.7 42 42.07 5,610,928
12/18/2014 41.94 42.28 41.68 42.27 3,178,107
12/17/2014 40.54 41.77 40.54 41.67 2,876,319
12/16/2014 40.56 41.23 40.31 40.46 3,444,874
12/15/2014 40.83 41.26 40.31 40.55 3,659,997
12/12/2014 41.3 41.64 40.71 40.74 3,148,434
12/11/2014 41.06 41.855 41.06 41.56 2,817,883
12/10/2014 41.47 41.845 40.89 40.94 3,385,965
12/09/2014 40.93 41.46 40.87 41.44 2,943,263
12/08/2014 40.66 41.21 40.6 41.18 3,399,921
12/05/2014 40.66 41.2 40.56 40.93 4,540,515
12/04/2014 41.22 41.54 40.91 41.03 2,860,104
12/03/2014 41.38 41.53 40.66 41.14 6,789,651
12/02/2014 41.45 41.66 41.06 41.44 4,627,607
12/01/2014 41.49 41.91 41.3 41.63 3,445,946
11/28/2014 41.25 41.85 41.21 41.78 1,555,195
11/26/2014 40.98 41.25 40.95 41.21 2,212,835
11/25/2014 40.77 41.02 40.46 40.88 4,049,272
11/24/2014 40.98 41.09 40.58 40.71 3,430,326
11/21/2014 41.07 41.19 40.58 41 2,698,803
11/20/2014 40.42 40.83 40.39 40.63 2,308,226
11/19/2014 40.46 40.77 40.22 40.55 2,676,319
11/18/2014 40.54 40.86 40.26 40.58 3,036,598
11/17/2014 39.48 40.48 39.43 40.46 5,050,817
11/14/2014 39.18 39.5 39.04 39.48 3,460,123
11/13/2014 39.84 39.85 39.18 39.28 4,168,614
11/12/2014 40.63 40.91 39.66 39.72 6,446,457
11/11/2014 41.46 41.47 40.81 40.95 3,441,393
11/10/2014 41.06 41.47 40.91 41.46 4,773,550
11/07/2014 40.81 41.145 40.75 41.1 4,904,657
11/06/2014 41.88 41.88 40.69 40.72 6,096,151
11/05/2014 41.41 42.06 41.32 41.97 6,339,064
11/04/2014 41.69 41.87 41.06 41.17 2,404,092
11/03/2014 41.34 41.935 41.22 41.62 2,735,357
10/31/2014 41.1 41.63 40.76 41.31 4,559,530
10/30/2014 39.76 40.74 39.76 40.73 4,645,513
10/29/2014 39.64 39.78 38.92 39.47 2,429,429
10/28/2014 39.48 39.59 38.97 39.57 3,629,946
10/27/2014 39.52 39.75 39.28 39.46 2,328,084
10/24/2014 38.93 39.65 38.93 39.57 2,709,219
10/23/2014 39.04 39.19 38.55 38.87 2,349,525
10/22/2014 38.74 39.24 38.58 38.86 2,232,311
10/21/2014 38.25 38.7699 38.04 38.76 2,827,947
10/20/2014 37.53 38.22 37.53 38.16 2,080,216
10/17/2014 37.66 38.19 36.88 37.5 2,577,705
10/16/2014 36.81 37.38 36.37 37.22 4,047,237
10/15/2014 38.43 38.86 36.72 37.42 5,715,745
10/14/2014 38.4 39.47 38.18 38.69 4,655,720
10/13/2014 37.8 38.48 37.76 38.05 3,769,680
10/10/2014 37.86 38.47 37.75 37.97 5,975,574
10/09/2014 38.35 38.74 37.64 37.64 3,292,235
10/08/2014 37.41 38.39 37.37 38.33 3,840,018
10/07/2014 37.31 37.84 37.22 37.33 4,509,760
10/06/2014 37.5 37.63 37.17 37.41 2,037,914
10/03/2014 37.32 37.36 36.96 37.26 2,805,354
10/02/2014 37.19 37.54 37.16 37.26 2,666,742
10/01/2014 37.29 37.785 37.16 37.29 3,123,826
09/30/2014 37.69 38.05 37.14 37.24 5,007,459
09/29/2014 37.45 37.68 37.37 37.65 2,417,278
09/26/2014 37.58 37.78 37.27 37.59 2,290,105
09/25/2014 37.72 37.93 37.59 37.6 3,853,209
09/24/2014 37.75 37.79 37.57 37.69 3,969,099
09/23/2014 37.93 37.94 37.64 37.7 4,638,933
09/22/2014 37.67 38.17 37.56 38.01 3,786,904
09/19/2014 37.98 38.32 37.76 38.3 3,911,685
09/18/2014 37.87 38.25 37.55 37.76 2,612,380
09/17/2014 38.05 38.2 37.66 37.89 3,217,503
09/16/2014 36.85 37.985 36.77 37.96 4,644,430
09/15/2014 36.79 37.07 36.78 36.93 2,057,482
09/12/2014 37.03 37.03 36.54 36.71 5,132,388
09/11/2014 36.52 37.26 36.385 37.22 3,392,600
09/10/2014 36.57 36.66 36.35 36.51 3,163,481
09/09/2014 36.86 36.98 36.61 36.62 3,815,807
09/08/2014 37.23 37.23 36.85 37.05 2,589,568
09/05/2014 36.7 37.21 36.615 37.19 2,026,365
09/04/2014 36.49 36.73 36.45 36.63 2,139,157
09/03/2014 36.27 36.72 36.04 36.56 3,607,596
09/02/2014 37.28 37.36 36.41 36.58 3,750,796
08/29/2014 37.02 37.41 36.96 37.39 2,267,274
08/28/2014 36.7 37.05 36.67 37.02 1,606,876
08/27/2014 36.38 36.875 36.36 36.84 2,701,734
08/26/2014 36.78 37 36.29 36.33 2,410,193
08/25/2014 36.48 36.89 36.42 36.76 2,296,481
08/22/2014 36.5 36.61 36.0799 36.38 2,312,494
08/21/2014 36.24 36.57 36.2 36.45 3,456,571
08/20/2014 36.13 36.25 35.9 36.19 1,850,321
08/19/2014 35.56 36.03 35.43 35.99 2,905,108
08/18/2014 35.65 35.87 35.375 35.44 2,623,617
08/15/2014 35.53 35.9 35.29 35.53 4,321,044
08/14/2014 35.36 35.68 35.33 35.5 2,530,878
08/13/2014 35.52 35.72 35.24 35.27 3,422,321
08/12/2014 35.44 35.68 35.34 35.52 2,146,689
08/11/2014 35.57 35.8 35.41 35.53 3,069,837
08/08/2014 34.76 35.56 34.76 35.54 4,117,167
08/07/2014 34.36 34.81 34.335 34.71 3,718,004
08/06/2014 34.53 34.57 34.05 34.15 6,704,547
08/05/2014 35.3 35.42 34.54 34.7 4,647,381
08/04/2014 35.49 35.52 34.5 35.3 5,596,518
08/01/2014 35.19 35.79 35.18 35.49 3,792,300
07/31/2014 35.85 35.9 35.11 35.17 4,994,746
07/30/2014 37.14 37.19 36.032 36.09 3,956,977
07/29/2014 37.63 37.87 37.06 37.06 3,505,080
07/28/2014 36.96 37.91 36.93 37.79 3,188,818
07/25/2014 37.22 37.47 36.92 36.94 1,369,801
07/24/2014 37.25 37.35 36.88 37.3 1,599,578
07/23/2014 37.18 37.25 37 37.02 2,548,130
07/22/2014 37.28 37.41 37.05 37.18 2,223,853
07/21/2014 37.08 37.33 36.88 37.17 2,497,581
07/18/2014 37.17 37.26 36.85 37.19 3,393,857
07/17/2014 37.65 37.83 37.03 37.08 3,841,324
07/16/2014 37.72 37.78 37.28 37.64 3,452,630
07/15/2014 37.45 37.68 37.27 37.32 4,066,319
07/14/2014 38.48 38.55 37.39 37.4 5,815,006
07/11/2014 38.88 39 38.47 38.49 2,044,705
07/10/2014 38.59 39.01 38.44 38.98 2,609,472
07/09/2014 38.65 38.795 38.285 38.61 3,015,868
07/08/2014 38.4 38.86 38.4 38.68 3,300,362
07/07/2014 38.03 38.56 38.03 38.56 4,099,262
07/03/2014 39.02 39.05 38.09 38.16 4,696,197
07/02/2014 40.17 40.24 38.99 39.15 5,012,697
07/01/2014 40.68 40.68 40.255 40.3 3,693,312
06/30/2014 40.35 40.93 40.08 40.79 3,982,557
06/27/2014 39.88 40.31 39.69 40.27 2,393,649
06/26/2014 39.47 39.93 39.37 39.91 2,835,632
06/25/2014 39.31 39.68 39.31 39.59 2,435,498
06/24/2014 39.2 39.57 39.13 39.45 2,487,378
06/23/2014 39.67 39.78 38.96 39.14 3,307,878
06/20/2014 39.93 40.06 39.66 39.69 3,184,373
06/19/2014 39.25 39.94 39.2 39.85 3,445,473
06/18/2014 38.18 39.3 38.14 39.25 4,115,612
06/17/2014 38.23 38.41 38.02 38.28 3,798,996
06/16/2014 37.82 38.41 37.67 37.99 2,450,929
06/13/2014 37.59 37.95 37.38 37.84 2,197,331
06/12/2014 37.58 37.76 37.06 37.63 2,112,179
06/11/2014 38.45 38.45 37.54 37.69 3,505,227
06/10/2014 38.22 38.37 37.94 38.08 2,495,547
06/09/2014 38.67 38.81 38.25 38.29 2,012,699
06/06/2014 39 39.16 38.67 38.74 1,940,657
06/05/2014 38.57 39.08 38.46 39.07 2,781,712
06/04/2014 38.73 38.76 38.34 38.57 3,379,143
06/03/2014 39.17 39.24 38.98 39.17 3,264,547
06/02/2014 38.96 39.235 38.71 39.11 3,178,941
05/30/2014 38.5 38.98 38.43 38.96 4,250,875
05/29/2014 38.3 38.5 38.08 38.5 4,686,534
05/28/2014 37.53 38.21 37.38 38.19 5,513,770
05/27/2014 37.4 37.72 36.96 37.35 5,955,177
05/23/2014 37.54 37.7 37.32 37.4 2,681,954
05/22/2014 37.28 37.78 37.26 37.62 3,009,872
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?