Indicators

Public Svc Enterprises (NY: PEG )

72.64 -0.57 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.72	17.81	17.54	17.59	5,458,748	+0.01(+0.07%)
Jan 28, 2010	17.77	17.78	17.43	17.57	5,208,961	-0.17(-0.94%)
Jan 27, 2010	17.94	17.94	17.47	17.74	4,608,439	-0.25(-1.37%)
Jan 26, 2010	18.06	18.11	17.83	17.99	4,144,353	-0.09(-0.48%)
Jan 25, 2010	17.98	18.18	17.90	18.07	3,609,292	+0.11(+0.64%)
Jan 22, 2010	18.21	18.29	17.92	17.96	5,738,207	-0.29(-1.61%)
Jan 21, 2010	18.54	18.74	18.12	18.25	5,574,163	-0.28(-1.49%)
Jan 20, 2010	18.80	18.80	18.31	18.53	6,469,985	-0.40(-2.10%)
Jan 19, 2010	18.72	18.94	18.64	18.92	3,801,278	+0.17(+0.92%)
Jan 15, 2010	18.78	18.75	18.75	18.75	5,513,784	-0.12(-0.61%)
Jan 14, 2010	18.91	18.96	18.77	18.87	4,505,379	-0.13(-0.70%)
Jan 13, 2010	18.90	19.12	18.74	19.00	4,782,070	+0.13(+0.67%)
Jan 12, 2010	18.67	19.06	18.60	18.87	6,979,338	-0.12(-0.64%)
Jan 11, 2010	18.88	19.00	18.75	18.99	5,910,153	+0.09(+0.49%)
Jan 08, 2010	18.85	18.98	18.75	18.90	3,068,408	-0.05(-0.27%)
Jan 07, 2010	19.14	19.19	18.90	18.95	3,346,381	-0.26(-1.35%)
Jan 06, 2010	19.33	19.40	19.07	19.21	5,171,003	-0.10(-0.54%)
Jan 05, 2010	19.34	19.40	19.22	19.32	11,426,440	-0.02(-0.09%)

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.