Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.66 | 0.00 | 0.00% | 20.64 | 20.7051 | 20.60 | 116,437 |
| May 16 2024 | 20.66 | 0.04 | 0.19% | 20.57 | 20.70 | 20.55 | 167,565 |
| May 15 2024 | 20.62 | 0.05 | 0.24% | 20.68 | 20.76 | 20.56 | 133,488 |
| May 14 2024 | 20.57 | 0.03 | 0.15% | 20.61 | 20.73 | 20.51 | 197,740 |
| May 13 2024 | 20.54 | 0.06 | 0.29% | 20.53 | 20.70 | 20.52 | 201,022 |
| May 10 2024 | 20.48 | 0.02 | 0.10% | 20.49 | 20.515 | 20.4099 | 234,457 |
| May 09 2024 | 20.46 | 0.25 | 1.24% | 20.20 | 20.47 | 20.17 | 254,211 |
| May 08 2024 | 20.21 | 0.06 | 0.30% | 20.10 | 20.24 | 20.03 | 120,315 |
| May 07 2024 | 20.15 | -0.03 | -0.15% | 20.24 | 20.30 | 20.15 | 214,645 |
| May 06 2024 | 20.18 | 0.08 | 0.40% | 20.20 | 20.275 | 20.1465 | 234,035 |
| May 03 2024 | 20.10 | 0.04 | 0.20% | 20.21 | 20.28 | 20.02 | 158,781 |
| May 02 2024 | 20.06 | 0.10 | 0.50% | 20.03 | 20.11 | 19.9301 | 123,863 |
| May 01 2024 | 19.96 | 0.03 | 0.15% | 19.85 | 20.19 | 19.75 | 294,915 |
| Apr 30 2024 | 19.93 | -0.19 | -0.94% | 20.07 | 20.07 | 19.925 | 213,340 |
| Apr 29 2024 | 20.12 | 0.13 | 0.65% | 19.99 | 20.175 | 19.99 | 239,876 |
| Apr 26 2024 | 19.99 | -0.01 | -0.05% | 20.03 | 20.13 | 19.98 | 237,082 |
| Apr 25 2024 | 20.00 | -0.19 | -0.94% | 20.12 | 20.12 | 19.90 | 312,655 |
| Apr 24 2024 | 20.19 | 0.08 | 0.40% | 20.00 | 20.21 | 19.89 | 205,035 |
| Apr 23 2024 | 20.11 | 0.14 | 0.70% | 19.97 | 20.1621 | 19.9401 | 219,433 |
| Apr 22 2024 | 19.97 | 0.04 | 0.20% | 19.91 | 20.07 | 19.79 | 171,013 |
| Apr 19 2024 | 19.93 | 0.39 | 2.00% | 19.49 | 19.935 | 19.49 | 233,452 |
| Apr 18 2024 | 19.54 | 0.17 | 0.88% | 19.39 | 19.5601 | 19.39 | 192,586 |
| Apr 17 2024 | 19.37 | 0.07 | 0.36% | 19.41 | 19.49 | 19.2613 | 245,965 |
| Apr 16 2024 | 19.30 | -0.20 | -1.03% | 19.45 | 19.45 | 19.2225 | 309,965 |
| Apr 15 2024 | 19.50 | -0.08 | -0.41% | 19.68 | 19.79 | 19.39 | 254,400 |
| Apr 12 2024 | 19.58 | -0.24 | -1.21% | 19.77 | 19.7991 | 19.53 | 232,903 |
| Apr 11 2024 | 19.82 | -0.04 | -0.20% | 19.92 | 19.9573 | 19.69 | 179,523 |
| Apr 10 2024 | 19.86 | -0.58 | -2.84% | 20.02 | 20.075 | 19.755 | 300,105 |
| Apr 09 2024 | 20.44 | 0.14 | 0.69% | 20.39 | 20.47 | 20.34 | 234,560 |
| Apr 08 2024 | 20.30 | 0.17 | 0.84% | 20.17 | 20.365 | 20.17 | 208,916 |
| Apr 05 2024 | 20.13 | -0.02 | -0.10% | 20.16 | 20.175 | 19.961 | 280,414 |
| Apr 04 2024 | 20.15 | -0.10 | -0.49% | 20.36 | 20.44 | 20.095 | 287,677 |
| Apr 03 2024 | 20.25 | -0.03 | -0.15% | 20.27 | 20.315 | 20.195 | 226,160 |
| Apr 02 2024 | 20.28 | -0.13 | -0.64% | 20.34 | 20.37 | 20.215 | 207,432 |
| Apr 01 2024 | 20.41 | -0.24 | -1.16% | 20.68 | 20.68 | 20.41 | 415,608 |
| Mar 28 2024 | 20.65 | 0.17 | 0.83% | 20.48 | 20.675 | 20.47 | 280,309 |
| Mar 27 2024 | 20.48 | 0.49 | 2.45% | 20.09 | 20.48 | 20.09 | 245,413 |
| Mar 26 2024 | 19.99 | -0.13 | -0.65% | 20.16 | 20.21 | 19.975 | 256,901 |
| Mar 25 2024 | 20.12 | 0.04 | 0.20% | 20.10 | 20.255 | 20.0901 | 234,201 |
| Mar 22 2024 | 20.08 | -0.18 | -0.89% | 20.33 | 20.38 | 20.075 | 180,802 |
| Mar 21 2024 | 20.26 | 0.12 | 0.60% | 20.18 | 20.385 | 20.18 | 281,243 |
| Mar 20 2024 | 20.14 | 0.26 | 1.31% | 19.90 | 20.19 | 19.8101 | 220,176 |
| Mar 19 2024 | 19.88 | 0.08 | 0.40% | 19.78 | 19.94 | 19.76 | 254,597 |
| Mar 18 2024 | 19.80 | -0.13 | -0.65% | 19.89 | 19.89 | 19.72 | 276,632 |
| Mar 15 2024 | 19.93 | 0.12 | 0.61% | 19.77 | 19.9815 | 19.77 | 215,192 |
| Mar 14 2024 | 19.81 | -0.32 | -1.59% | 20.10 | 20.10 | 19.67 | 411,908 |
| Mar 13 2024 | 20.13 | 0.09 | 0.45% | 20.07 | 20.24 | 20.07 | 137,021 |
| Mar 12 2024 | 20.04 | -0.10 | -0.50% | 20.19 | 20.19 | 19.9374 | 394,146 |
| Mar 11 2024 | 20.14 | 0.09 | 0.45% | 20.01 | 20.15 | 19.945 | 243,330 |
| Mar 08 2024 | 20.05 | 0.08 | 0.40% | 20.08 | 20.1736 | 20.01 | 321,090 |
| Mar 07 2024 | 19.97 | 0.07 | 0.35% | 20.02 | 20.09 | 19.915 | 259,329 |
| Mar 06 2024 | 19.90 | 0.13 | 0.66% | 19.86 | 19.95 | 19.7501 | 459,646 |
| Mar 05 2024 | 19.77 | 0.07 | 0.36% | 19.70 | 19.91 | 19.665 | 372,160 |
| Mar 04 2024 | 19.70 | -0.02 | -0.10% | 19.70 | 19.84 | 19.69 | 325,436 |
| Mar 01 2024 | 19.72 | 0.00 | 0.00% | 19.73 | 19.7351 | 19.4799 | 231,091 |
| Feb 29 2024 | 19.72 | 0.15 | 0.77% | 19.73 | 19.88 | 19.6599 | 328,534 |
| Feb 28 2024 | 19.57 | -0.06 | -0.31% | 19.64 | 19.685 | 19.50 | 308,913 |
| Feb 27 2024 | 19.63 | 0.16 | 0.82% | 19.56 | 19.63 | 19.51 | 296,862 |
| Feb 26 2024 | 19.47 | -0.27 | -1.37% | 19.65 | 19.71 | 19.43 | 397,242 |
| Feb 23 2024 | 19.74 | 0.02 | 0.10% | 19.74 | 19.84 | 19.64 | 359,913 |
| Feb 22 2024 | 19.72 | 0.02 | 0.10% | 19.76 | 19.76 | 19.55 | 595,885 |
| Feb 21 2024 | 19.70 | 0.04 | 0.20% | 19.67 | 19.72 | 19.57 | 829,587 |
| Feb 20 2024 | 19.66 | -0.09 | -0.46% | 19.57 | 19.78 | 19.50 | 376,585 |
