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 (%)
Jun 28, 2019
839.73
845.24
836.60
843.12
0
+6.37(+0.76%)
Jun 27, 2019
844.01
845.64
835.79
836.75
0
-8.51(-1.01%)
Jun 26, 2019
848.29
851.86
844.33
845.26
0
+2.53(+0.30%)
Jun 25, 2019
849.66
851.37
841.81
842.73
0
-6.07(-0.71%)
Jun 24, 2019
850.81
853.99
846.41
848.80
0
-2.62(-0.31%)
Jun 21, 2019
849.57
855.83
845.06
851.42
0
+6.33(+0.75%)
Jun 20, 2019
843.91
849.17
839.84
845.10
0
+12.45(+1.49%)
Jun 19, 2019
831.59
836.96
828.98
832.65
0
-0.16(-0.02%)
Jun 18, 2019
829.12
837.67
827.62
832.81
0
+9.50(+1.15%)
Jun 17, 2019
817.92
826.86
816.07
823.31
0
+2.19(+0.27%)
Jun 14, 2019
822.98
824.81
818.96
821.12
0
-2.82(-0.34%)
Jun 13, 2019
825.40
829.02
820.43
823.94
0
+5.32(+0.65%)
Jun 12, 2019
823.34
825.09
815.68
818.62
0
-9.51(-1.15%)
Jun 11, 2019
837.51
839.27
827.62
828.12
0
-1.89(-0.23%)
Jun 10, 2019
832.56
835.13
826.58
830.01
0
+1.31(+0.16%)
Jun 07, 2019
825.55
833.03
823.93
828.70
0
+5.74(+0.70%)
Jun 06, 2019
813.84
825.89
812.76
822.96
0
+14.55(+1.80%)
Jun 05, 2019
813.22
814.15
801.26
808.41
0
-0.65(-0.08%)
Jun 04, 2019
801.26
810.38
797.91
809.06
0
+10.25(+1.28%)
Jun 03, 2019
792.76
800.71
790.22
798.81
0
+11.31(+1.44%)
May 31, 2019
789.46
795.62
785.76
787.50
0
-9.70(-1.22%)
May 30, 2019
800.40
801.98
793.18
797.19
0
-4.13(-0.52%)
May 29, 2019
798.64
804.16
794.18
801.33
0
-5.71(-0.71%)
May 28, 2019
818.61
820.28
805.95
807.04
0
-10.63(-1.30%)
May 24, 2019
816.58
819.36
810.12
817.67
0
+6.13(+0.76%)
May 23, 2019
818.83
819.38
804.85
811.54
0
-17.82(-2.15%)
May 22, 2019
835.54
838.14
827.88
829.35
0
-8.20(-0.98%)
May 21, 2019
837.71
841.53
834.48
837.55
0
+3.13(+0.38%)
May 20, 2019
835.13
838.61
831.52
834.42
0
+1.07(+0.13%)
May 17, 2019
831.91
838.17
830.03
833.35
0
-2.63(-0.31%)
May 16, 2019
836.43
841.60
833.87
835.98
0
-5.02(-0.60%)
May 15, 2019
832.48
842.89
829.64
841.00
0
+6.28(+0.75%)
May 14, 2019
833.13
841.79
830.78
834.72
0
+5.89(+0.71%)
May 13, 2019
833.71
837.96
825.18
828.83
0
-7.38(-0.88%)
May 10, 2019
830.32
838.20
822.60
836.22
0
+2.70(+0.32%)
May 09, 2019
829.57
837.12
824.77
833.51
0
+8.23(+1.00%)
May 08, 2019
825.10
831.34
821.93
825.28
0
+0.83(+0.10%)
May 07, 2019
822.74
826.66
814.85
824.45
0
-9.19(-1.10%)
May 06, 2019
828.35
839.78
827.02
833.64
0
-0.01(-0.00%)
May 03, 2019
837.39
841.62
832.39
833.65
0
+5.37(+0.65%)
May 02, 2019
836.83
840.77
827.33
828.27
0
-4.76(-0.57%)
May 01, 2019
845.47
847.78
832.46
833.03
0
-14.48(-1.71%)
Apr 30, 2019
851.07
853.66
843.99
847.51
0
+7.20(+0.86%)
Apr 29, 2019
838.42
843.53
834.66
840.32
0
-1.04(-0.12%)
Apr 26, 2019
843.73
846.12
832.54
841.35
0
-10.19(-1.20%)
Apr 25, 2019
849.72
857.53
846.31
851.54
0
+1.47(+0.17%)
Apr 24, 2019
864.61
865.53
849.27
850.07
0
-19.94(-2.29%)
Apr 23, 2019
869.81
873.17
865.27
870.01
0
+1.29(+0.15%)
Apr 22, 2019
859.64
871.17
857.54
868.72
0
+15.55(+1.82%)
Apr 18, 2019
857.46
859.79
850.58
853.17
0
-4.35(-0.51%)
Apr 17, 2019
862.87
864.42
854.90
857.51
0
-0.09(-0.01%)
Apr 16, 2019
855.72
860.16
852.92
857.60
0
+2.87(+0.34%)
Apr 15, 2019
856.34
859.54
851.15
854.73
0
-0.21(-0.02%)
Apr 12, 2019
868.81
870.21
851.59
854.94
0
-17.35(-1.99%)
Apr 11, 2019
869.72
874.15
864.68
872.29
0
+2.11(+0.24%)
Apr 10, 2019
872.36
875.94
867.57
870.18
0
+0.20(+0.02%)
Apr 09, 2019
875.80
876.62
867.77
869.98
0
-9.49(-1.08%)
Apr 08, 2019
877.73
882.29
875.16
879.47
0
+5.77(+0.66%)
Apr 05, 2019
867.88
874.81
866.14
873.70
0
+8.40(+0.97%)
Apr 04, 2019
859.67
866.41
855.01
865.30
0
+6.79(+0.79%)
Apr 03, 2019
866.03
867.09
855.70
858.51
0
-3.42(-0.40%)
Apr 02, 2019
863.94
866.14
857.99
861.94
0
-0.61(-0.07%)
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