Indicators

Public Svc Enterprises (NY: PEG )

74.44 -0.42 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.915	10.07	9.848	10.00	3,688,906	+0.12(+1.18%)
Jan 30, 2006	9.993	10.04	9.832	9.888	3,754,668	-0.16(-1.57%)
Jan 27, 2006	10.03	10.27	9.996	10.05	5,646,441	+0.04(+0.37%)
Jan 26, 2006	10.08	10.20	9.954	10.01	4,325,644	-0.07(-0.68%)
Jan 25, 2006	10.17	10.41	10.06	10.08	3,894,193	-0.16(-1.53%)
Jan 24, 2006	10.16	10.27	10.06	10.23	4,456,820	+0.05(+0.47%)
Jan 23, 2006	10.16	10.24	10.12	10.19	3,680,208	+0.06(+0.60%)
Jan 20, 2006	10.12	10.23	10.06	10.13	3,952,648	+0.02(+0.24%)
Jan 19, 2006	10.04	10.12	10.00	10.10	5,478,732	+0.03(+0.29%)
Jan 18, 2006	9.970	10.13	9.935	10.07	4,848,953	+0.09(+0.95%)
Jan 17, 2006	9.680	9.987	9.680	9.979	3,599,136	+0.18(+1.86%)
Jan 13, 2006	9.355	9.828	9.355	9.796	2,625,588	+0.21(+2.20%)
Jan 12, 2006	9.566	9.612	9.519	9.585	2,265,814	+0.01(+0.15%)
Jan 11, 2006	9.628	9.639	9.522	9.570	2,674,300	-0.08(-0.79%)
Jan 10, 2006	9.650	9.650	9.516	9.647	2,362,542	-0.05(-0.47%)
Jan 09, 2006	9.664	9.714	9.591	9.693	6,061,539	-0.02(-0.24%)
Jan 06, 2006	9.604	9.716	9.525	9.716	1,960,666	+0.18(+1.88%)
Jan 05, 2006	9.614	9.619	9.506	9.536	2,562,958	-0.05(-0.55%)
Jan 04, 2006	9.592	9.628	9.399	9.589	3,622,449	+0.02(+0.17%)

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.