Historical Stock Prices

PEG 
$41.21
*  
0.33
0.81%
Get PEG Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
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
05/21/2014 37.27 37.32 36.93 37.26 3,782,557
05/20/2014 37.31 37.55 36.91 37.17 4,389,829
05/19/2014 37.73 37.795 37.14 37.17 3,391,787
05/16/2014 37.97 38.02 37.52 37.8 5,061,647
05/15/2014 38.31 38.49 37.88 37.98 2,570,383
05/14/2014 38.25 38.6 38 38.24 3,044,659
05/13/2014 38.06 38.35 37.925 38.22 4,205,404
05/12/2014 38.76 38.765 37.865 38.06 5,927,984
05/09/2014 39.05 39.295 38.36 38.37 3,908,325
05/08/2014 39.99 39.99 39.1 39.17 3,254,558
05/07/2014 39.27 39.94 39.24 39.88 3,055,573
05/06/2014 39.59 39.72 39.15 39.28 3,487,204
05/05/2014 38.89 39.675 38.85 39.62 3,928,070
05/02/2014 39.89 39.97 38.57 38.89 5,484,544
05/01/2014 41.02 41.35 39.88 40.46 6,235,755
04/30/2014 40.45 41.38 40.345 40.97 7,873,870
04/29/2014 40.66 40.88 40.37 40.44 2,877,130
04/28/2014 40.21 40.65 40.15 40.63 3,189,932
04/25/2014 39.73 40.26 39.7 40.24 2,446,538
04/24/2014 39.55 39.84 39.17 39.77 2,733,434
04/23/2014 39.35 39.91 39.245 39.39 5,411,919
04/22/2014 39.34 39.43 38.97 39.23 2,660,598
04/21/2014 39.58 39.68 39.2 39.43 2,620,335
04/17/2014 39.55 39.96 39.32 39.43 2,280,526
04/16/2014 39.7 39.78 39.495 39.62 4,888,715
04/15/2014 39.22 39.87 39.22 39.59 4,445,225
04/14/2014 38.9 39.31 38.6801 39.3 3,328,564
04/11/2014 38.49 38.99 38.36 38.81 2,989,747
04/10/2014 38.62 38.85 38.36 38.52 3,759,930
04/09/2014 38.59 38.93 38.26 38.7 6,714,136
04/08/2014 38.24 38.5 37.649 38.36 6,597,594
04/07/2014 38.5 38.8 38.24 38.25 5,523,857
04/04/2014 38.17 39.115 38.15 38.47 5,423,664
04/03/2014 37.67 38.2 37.56 38.1 2,577,291
04/02/2014 37.67 37.68 37.34 37.6 2,258,979
04/01/2014 38.12 38.12 37.455 37.6 3,225,279
03/31/2014 37.52 38.44 37.44 38.14 4,166,644
03/28/2014 37.21 37.39 37.11 37.37 1,350,246
03/27/2014 37.16 37.3 36.92 37.28 1,679,880
03/26/2014 37.1 37.41 36.98 37.2 3,107,739
03/25/2014 37.08 37.09 36.69 36.99 2,452,731
03/24/2014 36.93 37.18 36.75 36.95 1,913,242
03/21/2014 36.66 37.27 36.51 36.9 3,658,742
03/20/2014 36.28 36.39 35.84 36.28 3,261,685
03/19/2014 36.89 37.13 36.24 36.39 3,550,145
03/18/2014 36.85 37.06 36.62 36.89 2,608,242
03/17/2014 36.69 36.855 36.3125 36.79 2,437,992
03/14/2014 36.07 36.71 36 36.65 3,737,962
03/13/2014 35.78 36.395 35.76 36.2 3,333,114
03/12/2014 35.02 35.79 35 35.79 2,621,903
03/11/2014 35.5 35.59 35.14 35.17 5,005,535
03/10/2014 35.45 35.775 35.35 35.5 6,331,135
03/07/2014 35.57 35.612 35.09 35.44 5,650,031
03/06/2014 35.96 35.96 35.395 35.51 3,724,754
03/05/2014 35.89 35.95 35.58 35.81 3,356,417
03/04/2014 36.37 36.46 36.13 36.24 3,184,920
03/03/2014 36.46 36.61 36.13 36.14 2,745,219
02/28/2014 36.5 36.77 36.45 36.66 2,312,714
02/27/2014 36.64 36.83 36.33 36.45 2,384,992
02/26/2014 36.85 36.96 36.64 36.66 2,794,842
02/25/2014 36.9 36.96 36.66 36.78 4,737,634
02/24/2014 36.71 37.05 36.54 36.73 4,708,262
02/21/2014 36.32 37.34 36.315 36.58 6,386,932
02/20/2014 35.29 37.07 35.29 36.53 12,224,360
02/19/2014 35.07 35.2996 34.86 34.97 3,376,518
02/18/2014 34.74 35.15 34.65 35.11 3,949,476
02/14/2014 34.37 34.7 34.271 34.7 2,706,043
02/13/2014 34.31 34.55 34.28 34.5 3,529,245
02/12/2014 34.34 34.6 34.14 34.4 5,401,775
02/11/2014 33.95 34.42 33.89 34.37 2,672,827
02/10/2014 33.8 33.96 33.44 33.91 4,143,645
02/07/2014 33.64 34.145 33.49 33.95 6,033,528
02/06/2014 33.07 33.615 32.94 33.57 2,939,179
02/05/2014 33.1 33.115 32.87 33.01 2,947,937
02/04/2014 33.46 33.54 32.88 33.12 2,926,001
02/03/2014 33.43 33.89 33.18 33.23 4,269,847
01/31/2014 32.98 33.5 32.97 33.34 4,354,330
01/30/2014 33.05 33.395 32.93 33.37 2,373,837
01/29/2014 32.89 33.08 32.64 32.89 5,093,493
01/28/2014 33.29 33.33 32.82 32.93 2,960,864
01/27/2014 32.97 33.375 32.87 33.22 5,450,340
01/24/2014 32.65 33.4 32.57 33.02 6,004,616
01/23/2014 32.29 32.89 32.12 32.74 5,691,256
01/22/2014 32.11 32.43 32.11 32.41 3,244,178
01/21/2014 31.81 32.21 31.79 32.09 3,050,365
01/17/2014 31.8 31.865 31.645 31.78 2,163,231
01/16/2014 31.57 31.73 31.48 31.72 2,570,461
01/15/2014 31.54 31.69 31.44 31.53 5,235,648
01/14/2014 31.56 31.65 31.25 31.41 5,198,776
01/13/2014 31.85 31.92 31.45 31.57 5,637,015
01/10/2014 31.85 32.45 31.79 31.88 8,893,776
01/09/2014 31.62 31.92 31.58 31.72 7,099,398
01/08/2014 31.7 31.715 31.33 31.48 3,504,668
01/07/2014 31.61 31.72 31.35 31.65 4,838,463
01/06/2014 31.51 31.65 31.4475 31.62 4,652,710
01/03/2014 31.71 31.72 31.29 31.43 3,898,909
01/02/2014 31.91 31.93 31.31 31.33 3,322,621
12/31/2013 32.07 32.12 31.81 32.04 3,024,376
12/30/2013 31.98 32.05 31.86 32.02 2,471,374
12/27/2013 31.89 32.02 31.72 31.92 1,926,230
12/26/2013 31.98 32.01 31.76 31.84 1,753,416
12/24/2013 31.81 31.93 31.62 31.85 1,511,802
12/23/2013 32.02 32.17 31.64 31.74 10,685,640
12/20/2013 31.64 31.91 31.58 31.75 6,570,089
12/19/2013 32 32.07 31.42 31.65 3,955,733
12/18/2013 31.86 32.27 31.39 32.2 3,180,483
12/17/2013 32.04 32.12 31.835 31.9 2,205,946
12/16/2013 32.01 32.34 31.92 32.11 2,582,766
12/13/2013 32.08 32.21 31.795 31.86 2,010,259
12/12/2013 31.93 32.38 31.82 32.12 3,260,267
12/11/2013 32.14 32.2 31.8 31.87 3,031,314
12/10/2013 32.47 32.47 32.11 32.2 3,390,916
12/09/2013 32.58 32.642 32.12 32.41 4,242,625
12/06/2013 32.35 32.75 32.25 32.56 3,230,867
12/05/2013 32.53 32.71 32.05 32.21 4,708,968
12/04/2013 32.46 32.785 32.29 32.68 8,138,982
12/03/2013 32.49 33.06 32.49 32.88 4,673,197
12/02/2013 32.73 32.85 32.37 32.68 3,184,333
11/29/2013 33.07 33.08 32.61 32.69 1,409,760
11/27/2013 33.01 33.08 32.61 32.8 2,474,104
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?