PEGI

Historical Stock Prices

$28.29
*  
0.492
1.77%
Get PEGI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PEGI now
Exchange: NASDAQ

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: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 27.94 28.39 27.8901 28.29 282,392
03/26/2015 28.14 28.36 27.56 28.14 373,051
03/25/2015 28.56 28.89 28.13 28.19 440,696
03/24/2015 28.45 28.99 28.1401 28.56 294,773
03/23/2015 28.5 28.9 28.26 28.52 417,251
03/20/2015 28.13 28.67 28.13 28.47 455,291
03/19/2015 28 28.38 27.83 27.88 402,196
03/18/2015 27.45 28.43 27.05 28.08 505,459
03/17/2015 26.87 27.61 26.49 27.54 422,038
03/16/2015 26.88 27.23 26.45 26.91 479,188
03/13/2015 26.74 27.22 26.22 26.67 469,701
03/12/2015 26.66 27.19 26.4501 26.7 460,219
03/11/2015 26.5 26.9 25.9 26.38 1,686,802
03/10/2015 26.86 27.28 26.34 26.51 511,269
03/09/2015 27.46 27.69 26.56 26.98 506,967
03/06/2015 27.89 28 27.11 27.24 444,686
03/05/2015 27.54 28.51 27.39 27.98 348,938
03/04/2015 27.61 27.87 27.16 27.58 487,057
03/03/2015 27.62 28.18 27.3 27.6 646,181
03/02/2015 28.22 28.22 27.3488 27.85 903,696
02/27/2015 28.37 28.39 27.42 27.82 1,240,135
02/26/2015 28.18 28.42 27.89 28.12 608,516
02/25/2015 28.23 28.4 27.84 27.98 495,775
02/24/2015 28.38 28.6 28.03 28.2 465,308
02/23/2015 28.25 28.56 27.9111 28.34 286,054
02/20/2015 28.5 28.99 28.1 28.26 394,308
02/19/2015 27.8 28.9 27.8 28.45 512,698
02/18/2015 27.79 28.13 27.59 27.77 334,594
02/17/2015 28.2 28.25 27.2 27.76 549,440
02/13/2015 27.57 28.13 27.29 27.81 740,960
02/12/2015 27.98 28.26 26.82 27.47 734,362
02/11/2015 28.12 28.12 27.42 27.76 587,459
02/10/2015 28.04 28.43 27.91 28.31 662,979
02/09/2015 28.6 28.95 28.06 28.21 733,863
02/06/2015 29.02 29.1 28.31 28.56 1,301,255
02/05/2015 29.2 29.38 29 29.1 910,835
02/04/2015 29.03 29.21 28.49 29.12 6,099,886
02/03/2015 29.83 31.2 29.62 30.01 908,919
02/02/2015 29.42 30.53 29.03 30.09 423,317
01/30/2015 30.1 30.22 29.18 29.22 281,534
01/29/2015 29.42 30.25 28.6 30.23 429,904
01/28/2015 29.84 30.27 28.94 29.22 457,097
01/27/2015 30.52 30.63 29.29 29.79 445,040
01/26/2015 29.66 30.85 28.89 30.78 585,223
01/23/2015 28.83 30 28.26 29.86 647,097
01/22/2015 27.86 28.75 27.4301 28.75 371,589
01/21/2015 27.64 28.04 27.2101 27.62 385,257
01/20/2015 28.33 28.33 27.07 27.63 372,164
01/16/2015 27.68 28.19 27.46 28.16 399,265
01/15/2015 28.62 28.65 27.2 27.55 727,353
01/14/2015 28.16 28.75 27.97 28.49 382,503
01/13/2015 28.26 28.51 27.75 28.43 679,765
01/12/2015 27.68 28.33 26.9 28.2 600,254
01/09/2015 27.39 27.85 26.94 27.53 454,466
01/08/2015 27.36 27.74 27.12 27.26 544,894
01/07/2015 26.51 28.05 26.15 27.33 983,693
01/06/2015 25.53 26.1 25.24 25.78 869,820
01/05/2015 26.43 26.86 24.83 25.32 846,888
01/02/2015 25.01 26.11 24.13 25.97 670,754
12/31/2014 24.68 25.12 24.13 24.66 471,092
12/30/2014 24.67 24.99 24.39 24.54 485,342
12/29/2014 24.94 25.44 24.75 24.88 355,287
*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?