NYSE, PSD End of Day and Historical Stock Data [Puget Sound Energy]

PSD PUGET ENERGY HOLDING

06 Feb 2009

LAST: 29.98	CHANGE: 0.14	OPEN: 29.91	HIGH: 30.02	ASK: 32.85	VOLUME: 11.67M
LAST: 29.98	CHG(%): 0.47	PREV: 29.84	LOW: 29.87	BID: 10.83	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06 Feb 09	29.91	30.02	29.87	29.98	11.67M
05 Feb 09	29.74	29.87	29.65	29.84	2.43M
04 Feb 09	29.46	29.71	29.24	29.55	4.32M
03 Feb 09	29.44	29.50	29.10	29.15	3.96M
02 Feb 09	29.46	29.55	29.31	29.44	2.68M
30 Jan 09	29.67	29.70	29.16	29.40	7.16M
29 Jan 09	28.95	29.25	28.95	29.16	1.48M
28 Jan 09	29.21	29.24	28.95	29.11	1.23M
27 Jan 09	28.95	29.28	28.78	29.17	1.31M
26 Jan 09	28.99	29.04	28.51	28.95	2.61M

FUNDAMENTALS

Sector:	Utilities
Industry:	Electric Utilities
P/E Ratio:	16.91
PEG Ratio:	2.52
EPS:	1.559
DivYield:	3.79
PtB:	1.36
PtS:	1.06
EBITDA:	728.4M
Shares:	115.9K
Market Cap:	3.48M
52wk range:	19.03 - 29.87

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,450	207	1.0
DJI	44,176	0	0.0
SP500	6,389	0	0.0
DAX	24,163	0	0.0
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,859	0	0.0

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

PSD PUGET ENERGY HOLDING

29.98

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES