Register for real-time alerts, custom portfolio, and market movers
PEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 86.76 | 3.32 | 3.98% | 84.33 | 86.83 | 84.18 | 6,090,396 |
| Sep 19 2024 | 83.44 | -0.80 | -0.95% | 83.97 | 84.5883 | 82.36 | 3,235,143 |
| Sep 18 2024 | 84.24 | -0.49 | -0.58% | 84.95 | 85.31 | 83.84 | 2,360,686 |
| Sep 17 2024 | 84.73 | -0.04 | -0.05% | 84.74 | 85.10 | 84.20 | 2,768,262 |
| Sep 16 2024 | 84.77 | 0.61 | 0.72% | 84.59 | 85.115 | 84.32 | 2,081,073 |
| Sep 13 2024 | 84.16 | 0.85 | 1.02% | 83.02 | 84.18 | 82.67 | 2,691,023 |
| Sep 12 2024 | 83.31 | 1.11 | 1.35% | 82.37 | 83.45 | 82.18 | 2,950,749 |
| Sep 11 2024 | 82.20 | 1.55 | 1.92% | 80.54 | 82.34 | 79.791 | 4,477,807 |
| Sep 10 2024 | 80.65 | 0.23 | 0.29% | 80.63 | 81.06 | 80.085 | 1,935,895 |
| Sep 09 2024 | 80.42 | 0.48 | 0.60% | 79.54 | 80.45 | 78.92 | 3,383,740 |
| Sep 06 2024 | 79.94 | -0.96 | -1.19% | 81.11 | 81.31 | 79.89 | 2,197,385 |
| Sep 05 2024 | 80.90 | -0.09 | -0.11% | 81.49 | 81.65 | 80.715 | 1,870,991 |
| Sep 04 2024 | 80.99 | 0.75 | 0.93% | 80.46 | 81.30 | 80.35 | 2,786,393 |
| Sep 03 2024 | 80.24 | -0.51 | -0.63% | 80.72 | 81.09 | 80.04 | 3,983,334 |
| Aug 30 2024 | 80.75 | 0.34 | 0.42% | 80.36 | 80.87 | 79.95 | 4,435,383 |
| Aug 29 2024 | 80.41 | -0.11 | -0.14% | 80.69 | 80.96 | 79.89 | 2,149,025 |
| Aug 28 2024 | 80.52 | -0.07 | -0.09% | 80.72 | 81.405 | 80.34 | 2,001,204 |
| Aug 27 2024 | 80.59 | -0.45 | -0.56% | 80.83 | 81.45 | 80.45 | 2,201,880 |
| Aug 26 2024 | 81.04 | 0.00 | 0.00% | 81.31 | 81.54 | 80.83 | 1,980,976 |
| Aug 23 2024 | 81.04 | -0.07 | -0.09% | 81.44 | 81.57 | 80.72 | 1,314,805 |
| Aug 22 2024 | 81.11 | 0.00 | 0.00% | 81.18 | 81.54 | 80.71 | 1,282,511 |
| Aug 21 2024 | 81.11 | 0.76 | 0.95% | 80.32 | 81.33 | 80.14 | 1,712,953 |
| Aug 20 2024 | 80.35 | -0.53 | -0.66% | 80.93 | 81.11 | 80.195 | 1,998,139 |
| Aug 19 2024 | 80.88 | 0.28 | 0.35% | 80.72 | 80.94 | 80.19 | 2,115,560 |
| Aug 16 2024 | 80.60 | 0.20 | 0.25% | 80.65 | 80.91 | 79.99 | 2,131,737 |
| Aug 15 2024 | 80.40 | -0.11 | -0.14% | 80.26 | 80.69 | 79.5073 | 2,153,784 |
| Aug 14 2024 | 80.51 | 0.38 | 0.47% | 79.95 | 80.87 | 79.74 | 1,821,845 |
| Aug 13 2024 | 80.13 | -0.38 | -0.47% | 80.90 | 80.92 | 79.82 | 3,837,393 |
| Aug 12 2024 | 80.51 | 0.65 | 0.81% | 79.99 | 80.53 | 79.495 | 2,974,552 |
| Aug 09 2024 | 79.86 | 0.50 | 0.63% | 79.36 | 79.93 | 78.08 | 2,090,420 |
| Aug 08 2024 | 79.36 | 0.39 | 0.49% | 78.63 | 79.89 | 78.33 | 2,769,287 |
| Aug 07 2024 | 78.97 | 0.55 | 0.70% | 78.75 | 79.97 | 78.05 | 2,616,532 |
| Aug 06 2024 | 78.42 | 1.12 | 1.45% | 77.40 | 79.14 | 77.30 | 3,670,064 |
| Aug 05 2024 | 77.30 | -1.53 | -1.94% | 78.85 | 78.85 | 76.88 | 2,944,618 |
| Aug 02 2024 | 78.83 | -0.92 | -1.15% | 80.78 | 81.89 | 77.62 | 5,218,713 |
| Aug 01 2024 | 79.75 | -0.02 | -0.03% | 80.00 | 80.48 | 79.14 | 2,676,945 |
| Jul 31 2024 | 79.77 | 1.77 | 2.27% | 80.50 | 81.00 | 79.27 | 6,495,741 |
| Jul 30 2024 | 78.00 | 1.06 | 1.38% | 76.95 | 78.33 | 76.37 | 2,767,116 |
| Jul 29 2024 | 76.94 | 0.93 | 1.22% | 76.15 | 77.32 | 75.71 | 3,690,261 |
| Jul 26 2024 | 76.01 | 1.77 | 2.38% | 74.53 | 76.20 | 74.20 | 2,624,648 |
| Jul 25 2024 | 74.24 | -1.71 | -2.25% | 75.95 | 76.42 | 73.83 | 3,313,389 |
| Jul 24 2024 | 75.95 | 0.36 | 0.48% | 75.99 | 76.60 | 75.31 | 2,485,302 |
| Jul 23 2024 | 75.59 | -0.23 | -0.30% | 75.82 | 76.08 | 74.96 | 2,135,565 |
| Jul 22 2024 | 75.82 | 1.18 | 1.58% | 74.69 | 75.96 | 74.69 | 1,696,692 |
| Jul 19 2024 | 74.64 | 0.71 | 0.96% | 74.47 | 74.665 | 73.77 | 2,240,439 |
| Jul 18 2024 | 73.93 | -1.22 | -1.62% | 74.75 | 75.79 | 73.72 | 2,814,909 |
| Jul 17 2024 | 75.15 | 0.61 | 0.82% | 74.63 | 76.39 | 74.275 | 3,060,692 |
| Jul 16 2024 | 74.54 | 0.00 | 0.00% | 74.89 | 75.14 | 74.45 | 2,488,563 |
| Jul 15 2024 | 74.54 | -1.74 | -2.28% | 75.87 | 76.00 | 74.37 | 2,434,938 |
| Jul 12 2024 | 76.28 | -0.25 | -0.33% | 76.89 | 77.20 | 76.19 | 3,037,389 |
| Jul 11 2024 | 76.53 | 0.24 | 0.31% | 76.65 | 77.46 | 76.29 | 2,567,503 |
| Jul 10 2024 | 76.29 | 0.71 | 0.94% | 76.00 | 76.405 | 75.30 | 2,461,891 |
| Jul 09 2024 | 75.58 | 0.99 | 1.33% | 74.67 | 75.93 | 74.65 | 2,918,883 |
| Jul 08 2024 | 74.59 | 0.52 | 0.70% | 74.07 | 74.87 | 74.00 | 1,874,514 |
| Jul 05 2024 | 74.07 | 0.08 | 0.11% | 74.12 | 74.21 | 73.74 | 2,004,154 |
| Jul 03 2024 | 73.99 | 0.41 | 0.56% | 73.77 | 74.28 | 73.40 | 1,687,130 |
| Jul 02 2024 | 73.58 | -0.05 | -0.07% | 73.41 | 73.8899 | 73.11 | 2,209,048 |
| Jul 01 2024 | 73.63 | 0.51 | 0.70% | 74.34 | 75.06 | 73.56 | 4,075,370 |
| Jun 28 2024 | 73.12 | 0.00 | 0.00% | 73.12 | 73.12 | 73.12 | 0 |
| Jun 27 2024 | 73.12 | 0.01 | 0.01% | 73.21 | 73.46 | 72.82 | 4,359,508 |
| Jun 26 2024 | 73.11 | -0.46 | -0.63% | 73.57 | 74.02 | 72.95 | 5,257,196 |
| Jun 25 2024 | 73.57 | -1.18 | -1.58% | 74.60 | 74.60 | 73.49 | 1,656,372 |
