Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PG Energy Index
(CIX:
PGEI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
824.50
834.15
815.21
824.20
0
+1.23(+0.15%)
Apr 28, 2016
824.45
834.92
818.39
822.96
0
-9.17(-1.10%)
Apr 27, 2016
823.08
834.61
818.84
832.13
0
+13.57(+1.66%)
Apr 26, 2016
816.13
822.20
811.16
818.56
0
+6.21(+0.76%)
Apr 25, 2016
812.92
815.77
804.77
812.36
0
-6.73(-0.82%)
Apr 22, 2016
813.69
821.24
811.07
819.08
0
+6.91(+0.85%)
Apr 21, 2016
814.54
823.23
809.35
812.18
0
-1.76(-0.22%)
Apr 20, 2016
806.30
821.22
803.59
813.93
0
+5.56(+0.69%)
Apr 19, 2016
801.22
810.50
795.97
808.37
0
+7.64(+0.95%)
Apr 18, 2016
787.35
802.29
778.59
800.74
0
+7.60(+0.96%)
Apr 15, 2016
795.21
798.85
789.78
793.14
0
-3.27(-0.41%)
Apr 14, 2016
794.15
801.50
790.56
796.41
0
+3.74(+0.47%)
Apr 13, 2016
792.46
796.02
786.14
792.67
0
+3.11(+0.39%)
Apr 12, 2016
776.07
793.09
773.62
789.56
0
+16.16(+2.09%)
Apr 11, 2016
776.15
783.65
771.36
773.40
0
+0.43(+0.06%)
Apr 08, 2016
771.51
776.58
767.36
772.96
0
+14.52(+1.91%)
Apr 07, 2016
757.89
764.04
753.25
758.44
0
-4.83(-0.63%)
Apr 06, 2016
754.44
765.33
750.46
763.28
0
+12.22(+1.63%)
Apr 05, 2016
753.40
758.59
747.95
751.05
0
-9.91(-1.30%)
Apr 04, 2016
763.55
769.77
757.82
760.96
0
-0.55(-0.07%)
Apr 01, 2016
755.26
765.45
753.65
761.52
0
-8.12(-1.06%)
Mar 31, 2016
771.84
780.34
767.89
769.64
0
-5.58(-0.72%)
Mar 30, 2016
782.17
784.95
771.54
775.22
0
+2.79(+0.36%)
Mar 29, 2016
761.26
773.12
756.11
772.43
0
+3.44(+0.45%)
Mar 28, 2016
769.33
771.96
763.28
768.99
0
+0.41(+0.05%)
Mar 24, 2016
768.58
768.58
768.58
768.58
0
+6.08(+0.80%)
Mar 23, 2016
768.20
771.39
759.92
762.50
0
-9.57(-1.24%)
Mar 22, 2016
766.54
779.83
764.48
772.07
0
-1.54(-0.20%)
Mar 21, 2016
775.90
780.19
769.23
773.60
0
-6.97(-0.89%)
Mar 18, 2016
784.89
786.34
771.41
780.57
0
-0.04(-0.00%)
Mar 17, 2016
776.48
786.48
767.63
780.61
0
+12.39(+1.61%)
Mar 16, 2016
762.74
771.80
755.45
768.22
0
+7.50(+0.99%)
Mar 15, 2016
749.98
761.44
746.44
760.72
0
+1.60(+0.21%)
Mar 14, 2016
751.73
762.49
747.20
759.12
0
-0.66(-0.09%)
Mar 11, 2016
762.06
770.59
754.38
759.79
0
+5.31(+0.70%)
Mar 10, 2016
752.63
758.59
741.82
754.47
0
-0.99(-0.13%)
Mar 09, 2016
751.02
767.72
743.16
755.46
0
+11.08(+1.49%)
Mar 08, 2016
758.46
761.30
740.98
744.38
0
-18.54(-2.43%)
Mar 07, 2016
740.79
765.41
738.75
762.92
0
+18.45(+2.48%)
Mar 04, 2016
743.51
751.27
735.41
744.48
0
+1.60(+0.22%)
Mar 03, 2016
738.45
745.58
730.61
742.88
0
+2.72(+0.37%)
Mar 02, 2016
723.05
740.71
716.92
740.16
0
+12.47(+1.71%)
Mar 01, 2016
718.25
731.29
712.80
727.69
0
+14.57(+2.04%)
Feb 29, 2016
725.41
729.56
710.31
713.12
0
-9.24(-1.28%)
Feb 26, 2016
734.08
736.07
720.27
722.35
0
-1.00(-0.14%)
Feb 25, 2016
722.28
726.55
707.21
723.35
0
+4.84(+0.67%)
Feb 24, 2016
702.06
720.61
699.09
718.50
0
+2.84(+0.40%)
Feb 23, 2016
731.35
734.57
712.95
715.67
0
-21.93(-2.97%)
Feb 22, 2016
730.97
745.32
730.72
737.60
0
+9.03(+1.24%)
Feb 19, 2016
726.51
730.25
716.40
728.56
0
-3.12(-0.43%)
Feb 18, 2016
740.83
743.70
726.98
731.69
0
-2.90(-0.39%)
Feb 17, 2016
722.10
740.49
717.80
734.59
0
+13.87(+1.92%)
Feb 16, 2016
723.90
726.30
708.88
720.72
0
+3.68(+0.51%)
Feb 12, 2016
717.03
717.03
717.03
717.03
0
+16.94(+2.42%)
Feb 11, 2016
689.85
705.64
681.97
700.10
0
+0.94(+0.13%)
Feb 10, 2016
698.94
702.99
696.37
699.15
0
-4.15(-0.59%)
Feb 09, 2016
709.67
715.54
693.06
703.30
0
-18.97(-2.63%)
Feb 08, 2016
704.36
728.62
697.67
722.27
0
+9.44(+1.32%)
Feb 05, 2016
712.23
718.74
701.92
712.83
0
-2.10(-0.29%)
Feb 04, 2016
710.04
722.76
701.10
714.92
0
+11.16(+1.59%)
Feb 03, 2016
683.41
704.93
667.43
703.77
0
+30.68(+4.56%)
Feb 02, 2016
673.83
682.56
665.46
673.09
0
-22.79(-3.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit