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 (%)
Oct 31, 2014
980.84
996.87
970.59
995.13
0
+19.35(+1.98%)
Oct 30, 2014
970.62
979.34
963.67
975.79
0
-3.65(-0.37%)
Oct 28, 2014
970.02
980.62
963.95
979.44
0
+16.92(+1.76%)
Oct 27, 2014
962.01
966.87
962.52
962.52
0
-8.56(-0.88%)
Oct 24, 2014
969.98
973.59
959.07
971.08
0
+1.42(+0.15%)
Oct 23, 2014
967.87
978.22
962.02
969.66
0
+6.11(+0.63%)
Oct 21, 2014
951.52
966.29
947.81
963.55
0
+23.59(+2.51%)
Oct 20, 2014
932.58
942.30
929.77
939.97
0
+0.59(+0.06%)
Oct 17, 2014
940.66
946.65
930.99
939.38
0
+7.16(+0.77%)
Oct 16, 2014
907.18
937.03
903.15
932.21
0
+6.24(+0.67%)
Oct 15, 2014
915.02
929.43
894.95
925.97
0
+0.64(+0.07%)
Oct 14, 2014
939.43
946.32
920.62
925.33
0
-9.10(-0.97%)
Oct 13, 2014
934.43
934.63
933.57
934.43
0
-11.62(-1.23%)
Oct 10, 2014
953.44
961.83
940.68
946.05
0
-9.02(-0.94%)
Oct 09, 2014
975.38
978.94
952.85
955.07
0
-31.30(-3.17%)
Oct 08, 2014
972.57
988.53
963.37
986.37
0
+14.32(+1.47%)
Oct 07, 2014
981.22
989.05
971.60
972.06
0
-12.87(-1.31%)
Oct 06, 2014
981.42
992.30
978.12
984.93
0
+3.39(+0.35%)
Oct 03, 2014
982.52
985.58
970.65
981.53
0
+0.52(+0.05%)
Oct 02, 2014
980.11
989.03
968.61
981.02
0
-2.62(-0.27%)
Oct 01, 2014
994.42
999.32
981.35
983.63
0
-13.57(-1.36%)
Sep 30, 2014
1002
1007
992.35
997.20
0
-7.05(-0.70%)
Sep 29, 2014
1004
1007
995.41
1004
0
-5.20(-0.52%)
Sep 26, 2014
999.85
1013
994.92
1009
0
+8.67(+0.87%)
Sep 25, 2014
1013
1015
999.02
1001
0
-33.56(-3.24%)
Sep 19, 2014
1036
1041
1032
1034
0
+3.51(+0.34%)
Sep 18, 2014
1036
1039
1029
1031
0
-2.85(-0.28%)
Sep 17, 2014
1040
1042
1031
1034
0
-3.14(-0.30%)
Sep 16, 2014
1026
1043
1024
1037
0
+10.08(+0.98%)
Sep 15, 2014
1019
1030
1015
1027
0
+6.38(+0.63%)
Sep 12, 2014
1026
1028
1017
1020
0
-11.26(-1.09%)
Sep 11, 2014
1026
1033
1020
1032
0
-1.00(-0.10%)
Sep 10, 2014
1034
1037
1022
1033
0
-1.44(-0.14%)
Sep 09, 2014
1034
1041
1029
1034
0
-5.88(-0.57%)
Sep 08, 2014
1049
1050
1037
1040
0
-16.49(-1.56%)
Sep 05, 2014
1051
1057
1046
1056
0
+7.38(+0.70%)
Sep 04, 2014
1059
1062
1045
1049
0
-9.55(-0.90%)
Sep 03, 2014
1057
1064
1056
1059
0
+4.94(+0.47%)
Sep 02, 2014
1065
1066
1049
1054
0
-12.08(-1.13%)
Aug 29, 2014
1066
1066
1066
0
+1.20(+0.11%)
Aug 28, 2014
1059
1066
1058
1065
0
+2.57(+0.24%)
Aug 27, 2014
1061
1065
1056
1062
0
+1.56(+0.15%)
Aug 26, 2014
1057
1067
1055
1060
0
+7.23(+0.69%)
Aug 25, 2014
1051
1056
1049
1053
0
+4.71(+0.45%)
Aug 22, 2014
1051
1054
1044
1048
0
-7.54(-0.71%)
Aug 21, 2014
1058
1061
1053
1056
0
-1.61(-0.15%)
Aug 20, 2014
1056
1060
1051
1058
0
-1.55(-0.15%)
Aug 19, 2014
1056
1062
1054
1059
0
+4.73(+0.45%)
Aug 18, 2014
1053
1056
1049
1054
0
+4.91(+0.47%)
Aug 15, 2014
1051
1054
1042
1050
0
-0.07(-0.01%)
Aug 14, 2014
1051
1054
1045
1050
0
+0.15(+0.01%)
Aug 13, 2014
1049
1054
1044
1049
0
+0.47(+0.04%)
Aug 12, 2014
1048
1053
1042
1049
0
-5.59(-0.53%)
Aug 11, 2014
1058
1062
1052
1055
0
-4.49(-0.42%)
Aug 08, 2014
1049
1060
1044
1059
0
+12.75(+1.22%)
Aug 07, 2014
1058
1060
1040
1046
0
-7.41(-0.70%)
Aug 06, 2014
1046
1061
1045
1054
0
+4.41(+0.42%)
Aug 05, 2014
1063
1066
1045
1049
0
-17.03(-1.60%)
Aug 04, 2014
1056
1069
1048
1066
0
+10.44(+0.99%)
Aug 01, 2014
1055
1064
1048
1056
0
-5.51(-0.52%)
Jul 31, 2014
1084
1085
1061
1061
0
-37.82(-3.44%)
Jul 23, 2014
1094
1101
1091
1099
0
+6.75(+0.62%)
Jul 22, 2014
1092
1099
1090
1092
0
+5.00(+0.46%)
Jul 21, 2014
1081
1090
1077
1087
0
+1.86(+0.17%)
Jul 18, 2014
1084
1089
1078
1086
0
+2.85(+0.26%)
Jul 17, 2014
1093
1099
1082
1083
0
-13.44(-1.23%)
Jul 16, 2014
1087
1097
1086
1096
0
+13.65(+1.26%)
Jul 15, 2014
1086
1088
1077
1083
0
-3.79(-0.35%)
Jul 14, 2014
1083
1090
1080
1086
0
+7.15(+0.66%)
Jul 11, 2014
1084
1088
1075
1079
0
-6.42(-0.59%)
Jul 10, 2014
1089
1092
1081
1086
0
-12.29(-1.12%)
Jul 09, 2014
1091
1100
1089
1098
0
+7.80(+0.72%)
Jul 08, 2014
1087
1094
1084
1090
0
-0.36(-0.03%)
Jul 07, 2014
1092
1094
1085
1090
0
-4.67(-0.43%)
Jul 03, 2014
1095
1095
1095
0
+4.22(+0.39%)
Jul 02, 2014
1090
1095
1087
1091
0
+1.17(+0.11%)
Jul 01, 2014
1091
1096
1086
1090
0
+2.20(+0.20%)
Jun 30, 2014
1088
1092
1082
1088
0
-0.35(-0.03%)
Jun 27, 2014
1092
1094
1082
1088
0
-4.54(-0.42%)
Jun 26, 2014
1092
1096
1080
1092
0
+0.41(+0.04%)
Jun 25, 2014
1092
1098
1086
1092
0
-2.98(-0.27%)
Jun 24, 2014
1109
1112
1093
1095
0
-15.95(-1.44%)
Jun 23, 2014
1109
1115
1106
1111
0
+5.18(+0.47%)
Jun 20, 2014
1103
1109
1098
1106
0
+7.36(+0.67%)
Jun 19, 2014
1096
1102
1088
1098
0
+3.37(+0.31%)
Jun 18, 2014
1090
1097
1085
1095
0
+10.24(+0.94%)
Jun 17, 2014
1083
1087
1076
1085
0
-2.16(-0.20%)
Jun 16, 2014
1083
1091
1079
1087
0
+4.62(+0.43%)
Jun 13, 2014
1077
1084
1073
1082
0
+9.25(+0.86%)
Jun 12, 2014
1075
1081
1069
1073
0
+3.75(+0.35%)
Jun 11, 2014
1065
1073
1062
1069
0
+1.78(+0.17%)
Jun 10, 2014
1069
1072
1062
1068
0
-2.45(-0.23%)
Jun 06, 2014
1065
1072
1063
1070
0
+7.04(+0.66%)
Jun 05, 2014
1058
1066
1055
1063
0
+7.47(+0.71%)
Jun 04, 2014
1057
1060
1052
1056
0
-4.55(-0.43%)
Jun 03, 2014
1054
1063
1052
1060
0
+5.84(+0.55%)
Jun 02, 2014
1059
1063
1052
1054
0
-3.38(-0.32%)
May 30, 2014
1057
1062
1053
1058
0
-2.85(-0.27%)
May 29, 2014
1063
1065
1056
1060
0
+3.41(+0.32%)
May 28, 2014
1060
1065
1056
1057
0
-2.92(-0.28%)
May 27, 2014
1063
1067
1055
1060
0
-0.09(-0.01%)
May 23, 2014
1060
1060
1060
0
-4.91(-0.46%)
May 22, 2014
1067
1070
1063
1065
0
-2.27(-0.21%)
May 21, 2014
1059
1070
1057
1067
0
+11.65(+1.10%)
May 20, 2014
1057
1061
1053
1056
0
-3.89(-0.37%)
May 19, 2014
1058
1063
1055
1059
0
+1.58(+0.15%)
May 16, 2014
1060
1063
1054
1058
0
-2.27(-0.21%)
May 15, 2014
1069
1073
1055
1060
0
-11.69(-1.09%)
May 14, 2014
1072
1078
1068
1072
0
-3.98(-0.37%)
May 13, 2014
1075
1080
1071
1076
0
+0.94(+0.09%)
May 12, 2014
1077
1078
1068
1075
0
+3.15(+0.29%)
May 09, 2014
1072
1077
1066
1072
0
-4.26(-0.40%)
May 08, 2014
1083
1087
1074
1076
0
-8.09(-0.75%)
May 07, 2014
1083
1089
1077
1084
0
+8.54(+0.79%)
May 06, 2014
1076
1083
1073
1076
0
-2.63(-0.24%)
May 05, 2014
1070
1082
1067
1078
0
+5.50(+0.51%)
May 02, 2014
1067
1081
1063
1073
0
+3.04(+0.28%)
May 01, 2014
1075
1078
1064
1070
0
-4.79(-0.45%)
Apr 30, 2014
1071
1079
1064
1074
0
+10.25(+0.96%)
Apr 29, 2014
1063
1074
1060
1064
0
+5.49(+0.52%)
Apr 28, 2014
1054
1063
1050
1059
0
+8.29(+0.79%)
Apr 25, 2014
1050
1055
1046
1050
0
-1.11(-0.11%)
Apr 24, 2014
1053
1057
1047
1052
0
+0.11(+0.01%)
Apr 23, 2014
1050
1056
1048
1051
0
+3.78(+0.36%)
Apr 22, 2014
1049
1054
1045
1048
0
-4.51(-0.43%)
Apr 21, 2014
1045
1054
1043
1052
0
+3.60(+0.34%)
Apr 17, 2014
1049
1049
1049
0
+10.71(+1.03%)
Apr 16, 2014
1031
1040
1029
1038
0
+10.07(+0.98%)
Apr 15, 2014
1018
1028
1012
1028
0
+10.73(+1.06%)
Apr 14, 2014
1013
1021
1005
1017
0
+10.42(+1.04%)
Apr 11, 2014
1005
1014
1003
1007
0
-0.97(-0.10%)
Apr 10, 2014
1014
1020
1004
1008
0
-12.18(-1.19%)
Apr 09, 2014
1017
1023
1010
1020
0
+4.93(+0.49%)
Apr 08, 2014
1011
1019
1007
1015
0
+7.92(+0.79%)
Apr 07, 2014
1014
1018
1006
1007
0
-7.93(-0.78%)
Apr 04, 2014
1023
1026
1012
1015
0
-3.43(-0.34%)
Apr 03, 2014
1018
1024
1014
1018
0
+0.70(+0.07%)
Apr 02, 2014
1013
1020
1010
1018
0
+3.05(+0.30%)
Apr 01, 2014
1014
1018
1009
1015
0
+2.32(+0.23%)
Mar 31, 2014
1018
1022
1008
1012
0
-1.02(-0.10%)
Mar 28, 2014
1006
1016
1003
1013
0
+11.22(+1.12%)
Mar 27, 2014
993.91
1006
987.14
1002
0
+8.77(+0.88%)
Mar 26, 2014
1001
1003
990.34
993.22
0
-0.87(-0.09%)
Mar 25, 2014
993.28
1001
988.88
994.09
0
+5.88(+0.60%)
Mar 24, 2014
989.69
994.65
984.44
988.21
0
+2.73(+0.28%)
Mar 21, 2014
989.54
1001
983.21
985.48
0
-0.33(-0.03%)
Mar 20, 2014
976.82
988.53
972.55
985.81
0
+3.36(+0.34%)
Mar 19, 2014
990.70
996.57
976.37
982.45
0
-9.31(-0.94%)
Mar 18, 2014
987.29
996.77
984.38
991.76
0
+6.63(+0.67%)
Mar 17, 2014
982.29
989.02
978.09
985.13
0
+7.76(+0.79%)
Mar 14, 2014
977.05
984.15
973.48
977.37
0
-0.16(-0.02%)
Mar 13, 2014
988.54
991.10
974.40
977.53
0
-9.57(-0.97%)
Mar 12, 2014
980.30
991.22
978.73
987.11
0
+2.05(+0.21%)
Mar 11, 2014
995.21
999.26
981.39
985.06
0
-11.54(-1.16%)
Mar 10, 2014
993.00
998.07
985.95
996.60
0
+5.23(+0.53%)
Mar 07, 2014
989.21
994.74
984.12
991.37
0
+6.64(+0.67%)
Mar 06, 2014
982.87
987.77
979.16
984.73
0
+0.35(+0.04%)
Mar 05, 2014
992.38
995.15
980.29
984.38
0
-15.49(-1.55%)
Mar 04, 2014
1001
1004
994.47
999.86
0
+10.71(+1.08%)
Mar 03, 2014
991.78
1001
983.79
989.15
0
-9.04(-0.91%)
Feb 28, 2014
998.59
1006
993.32
998.19
0
+1.04(+0.10%)
Feb 27, 2014
992.93
1000
987.59
997.15
0
+1.82(+0.18%)
Feb 26, 2014
998.43
1004
989.23
995.33
0
-3.80(-0.38%)
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