Register for real-time alerts, custom portfolio, and market movers
PEEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 144.00 | 6.50 | 4.73% | 137.50 | 144.00 | 137.50 | 78,987 |
| May 30 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 138.00 | 137.50 | 38,749 |
| May 29 2024 | 137.50 | 3.00 | 2.23% | 134.00 | 137.50 | 134.00 | 47,870 |
| May 28 2024 | 134.50 | 0.00 | 0.00% | 134.00 | 134.50 | 134.00 | 7,528 |
| May 24 2024 | 134.50 | 0.00 | 0.00% | 134.00 | 134.50 | 134.00 | 5,065 |
| May 23 2024 | 134.50 | 0.00 | 0.00% | 134.00 | 134.50 | 134.00 | 31,744 |
| May 22 2024 | 134.50 | 0.00 | 0.00% | 135.00 | 135.00 | 134.50 | 51,768 |
| May 21 2024 | 134.50 | 3.50 | 2.67% | 135.00 | 135.00 | 134.50 | 56,771 |
| May 20 2024 | 131.00 | 1.00 | 0.77% | 135.00 | 135.00 | 131.00 | 17,600 |
| May 17 2024 | 130.00 | -4.50 | -3.35% | 135.00 | 135.00 | 130.00 | 17,000 |
| May 16 2024 | 134.50 | 0.50 | 0.37% | 134.50 | 134.50 | 134.50 | 12,205 |
| May 15 2024 | 134.00 | 4.50 | 3.47% | 129.00 | 134.00 | 129.00 | 40,643 |
| May 14 2024 | 129.50 | -0.50 | -0.38% | 128.50 | 129.50 | 128.00 | 95,994 |
| May 13 2024 | 130.00 | 3.50 | 2.77% | 125.50 | 130.00 | 125.50 | 127,298 |
| May 10 2024 | 126.50 | 1.50 | 1.20% | 125.50 | 126.50 | 125.50 | 43,068 |
| May 09 2024 | 125.00 | 1.50 | 1.21% | 124.00 | 125.00 | 123.50 | 103,500 |
| May 08 2024 | 123.50 | 0.00 | 0.00% | 124.00 | 124.00 | 123.50 | 99,886 |
| May 07 2024 | 123.50 | 0.50 | 0.41% | 123.00 | 123.50 | 123.00 | 74,460 |
| May 03 2024 | 123.00 | 0.50 | 0.41% | 122.50 | 123.00 | 122.50 | 67,065 |
| May 02 2024 | 122.50 | 7.00 | 6.06% | 115.50 | 122.50 | 115.50 | 83,064 |
| May 01 2024 | 115.50 | 2.00 | 1.76% | 112.50 | 115.50 | 112.50 | 107,136 |
| Apr 30 2024 | 113.50 | 0.00 | 0.00% | 112.50 | 113.50 | 112.50 | 994 |
| Apr 29 2024 | 113.50 | 2.00 | 1.79% | 112.50 | 113.50 | 111.50 | 402,227 |
| Apr 26 2024 | 111.50 | 1.00 | 0.90% | 110.00 | 111.50 | 110.00 | 147,721 |
| Apr 25 2024 | 110.50 | 0.00 | 0.00% | 110.00 | 110.50 | 110.00 | 49,819 |
| Apr 24 2024 | 110.50 | 0.00 | 0.00% | 110.00 | 110.50 | 110.00 | 24,000 |
| Apr 23 2024 | 110.50 | 0.00 | 0.00% | 110.00 | 110.50 | 110.00 | 0.00 |
| Apr 22 2024 | 110.50 | -2.00 | -1.78% | 112.50 | 112.50 | 110.00 | 46,480 |
| Apr 19 2024 | 112.50 | 0.00 | 0.00% | 112.50 | 112.50 | 110.00 | 8,000 |
| Apr 18 2024 | 112.50 | -1.50 | -1.32% | 114.00 | 114.00 | 112.50 | 33,145 |
| Apr 17 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 3,693 |
| Apr 16 2024 | 114.00 | -0.50 | -0.44% | 114.00 | 114.00 | 114.00 | 13,964 |
| Apr 15 2024 | 114.50 | -3.50 | -2.97% | 117.00 | 119.00 | 114.50 | 24,881 |
| Apr 12 2024 | 118.00 | -4.00 | -3.28% | 123.00 | 123.00 | 118.00 | 319,036 |
| Apr 11 2024 | 122.00 | 0.00 | 0.00% | 123.00 | 123.00 | 122.00 | 64,489 |
| Apr 10 2024 | 122.00 | -1.00 | -0.81% | 123.00 | 123.00 | 122.00 | 32,265 |
| Apr 09 2024 | 123.00 | 1.00 | 0.82% | 123.00 | 123.00 | 122.00 | 13,852 |
| Apr 08 2024 | 122.00 | -2.00 | -1.61% | 123.00 | 123.00 | 122.00 | 72,115 |
| Apr 05 2024 | 124.00 | 0.00 | 0.00% | 124.50 | 124.50 | 122.00 | 36,236 |
| Apr 04 2024 | 124.00 | 6.00 | 5.08% | 122.00 | 124.00 | 122.00 | 37,621 |
| Apr 03 2024 | 118.00 | -8.50 | -6.72% | 122.00 | 122.00 | 118.00 | 84,077 |
| Apr 02 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 2,342 |
| Mar 28 2024 | 126.50 | -8.50 | -6.30% | 126.50 | 127.00 | 126.50 | 34,414 |
| Mar 27 2024 | 135.00 | 6.00 | 4.65% | 128.00 | 136.00 | 127.00 | 4,008 |
| Mar 26 2024 | 129.00 | 0.00 | 0.00% | 128.00 | 129.00 | 128.00 | 169,148 |
| Mar 25 2024 | 129.00 | -1.00 | -0.77% | 129.00 | 129.00 | 128.50 | 30,002 |
| Mar 22 2024 | 130.00 | -3.50 | -2.62% | 133.50 | 135.00 | 129.00 | 150,587 |
| Mar 21 2024 | 133.50 | -0.50 | -0.37% | 134.00 | 134.00 | 133.50 | 0.00 |
| Mar 20 2024 | 134.00 | -3.00 | -2.19% | 136.50 | 137.00 | 134.00 | 62,153 |
| Mar 19 2024 | 137.00 | -1.50 | -1.08% | 139.50 | 142.00 | 137.00 | 194,883 |
| Mar 18 2024 | 138.50 | -0.50 | -0.36% | 140.00 | 140.00 | 138.50 | 59,186 |
| Mar 15 2024 | 139.00 | 0.00 | 0.00% | 140.00 | 140.00 | 139.00 | 187,299 |
| Mar 14 2024 | 139.00 | -1.00 | -0.71% | 140.00 | 140.00 | 139.00 | 161,125 |
| Mar 13 2024 | 140.00 | 0.00 | 0.00% | 140.00 | 140.00 | 140.00 | 42,536 |
| Mar 12 2024 | 140.00 | 1.50 | 1.08% | 138.50 | 140.00 | 138.50 | 40,128 |
| Mar 11 2024 | 138.50 | 0.50 | 0.36% | 138.00 | 138.50 | 138.00 | 48,422 |
| Mar 08 2024 | 138.00 | 4.00 | 2.99% | 135.00 | 138.00 | 134.00 | 90,998 |
| Mar 07 2024 | 134.00 | 0.00 | 0.00% | 135.00 | 135.00 | 134.00 | 45,747 |
| Mar 06 2024 | 134.00 | 0.00 | 0.00% | 135.00 | 135.00 | 134.00 | 11,127 |
| Mar 05 2024 | 134.00 | 0.50 | 0.37% | 134.50 | 134.50 | 133.50 | 8,284 |
| Mar 04 2024 | 133.50 | 0.50 | 0.38% | 133.00 | 133.50 | 133.00 | 268,179 |
