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 (%)
Mar 31, 2009	16.48	17.24	16.36	16.94	7,914,146	+0.62(+3.80%)
Mar 30, 2009	16.39	16.54	16.08	16.32	4,389,400	-0.58(-3.44%)
Mar 26, 2009	16.62	16.91	16.42	16.90	4,494,392	+0.27(+1.62%)
Mar 25, 2009	16.75	17.06	16.39	16.63	4,281,382	-0.03(-0.21%)
Mar 24, 2009	16.73	16.83	16.38	16.66	4,925,593	-0.14(-0.85%)
Mar 23, 2009	16.26	16.84	16.20	16.81	6,174,788	+0.93(+5.87%)
Mar 20, 2009	16.22	16.38	15.85	15.88	8,778,686	-0.12(-0.72%)
Mar 19, 2009	16.08	16.22	15.73	15.99	7,822,808	+0.10(+0.65%)
Mar 18, 2009	15.07	15.95	14.83	15.89	11,104,828	+0.75(+4.98%)
Mar 17, 2009	14.61	15.16	14.11	15.13	12,854,764	+0.57(+3.91%)
Mar 16, 2009	14.30	14.93	14.29	14.57	7,884,578	+0.28(+1.97%)
Mar 13, 2009	13.89	14.35	13.80	14.28	0	+0.48(+3.46%)
Mar 12, 2009	14.05	14.14	13.59	13.81	11,392,239	-0.28(-2.00%)
Mar 11, 2009	14.54	14.80	14.06	14.09	7,573,312	-0.32(-2.23%)
Mar 10, 2009	14.14	14.57	14.01	14.41	9,433,566	+0.54(+3.90%)
Mar 09, 2009	13.96	14.23	13.71	13.87	5,446,111	-0.25(-1.79%)
Mar 06, 2009	14.46	14.67	13.74	14.12	0	-0.23(-1.60%)
Mar 05, 2009	14.65	14.66	14.06	14.35	7,894,154	-0.57(-3.81%)
Mar 04, 2009	14.82	15.12	14.62	14.92	8,333,905	-0.30(-1.96%)

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.