Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.345 6.352 6.288 6.295 1,963,927 -0.04(-0.70%)
Dec 30, 2003 6.296 6.339 6.296 6.339 1,474,424 +0.03(+0.48%)
Dec 29, 2003 6.262 6.309 6.237 6.309 1,382,229 +0.05(+0.76%)
Dec 26, 2003 6.280 6.298 6.250 6.262 540,297 -0.01(-0.11%)
Dec 24, 2003 6.245 6.288 6.217 6.269 1,049,283 +0.02(+0.30%)
Dec 23, 2003 6.315 6.303 6.226 6.250 3,237,610 -0.06(-1.02%)
Dec 22, 2003 6.259 6.316 6.249 6.315 3,164,550 +0.07(+1.13%)
Dec 19, 2003 6.216 6.345 6.203 6.245 10,090,310 +0.04(+0.63%)
Dec 18, 2003 6.101 6.213 6.082 6.206 5,931,097 +0.13(+2.10%)
Dec 17, 2003 5.990 6.089 5.963 6.078 3,577,862 +0.09(+1.46%)
Dec 16, 2003 5.979 5.993 5.959 5.990 1,923,570 +0.03(+0.43%)
Dec 15, 2003 5.943 5.953 5.931 5.964 2,909,535 +0.04(+0.70%)
Dec 12, 2003 5.921 5.927 5.898 5.923 2,259,647 +0.01(+0.12%)
Dec 11, 2003 5.890 5.928 5.882 5.915 2,279,478 +0.04(+0.64%)
Dec 10, 2003 5.862 5.898 5.848 5.878 2,023,419 +0.01(+0.25%)
Dec 09, 2003 5.921 5.921 5.859 5.864 2,741,149 -0.05(-0.92%)
Dec 08, 2003 5.918 5.933 5.897 5.918 4,517,208 -0.01(-0.10%)
Dec 05, 2003 5.890 5.979 5.890 5.924 2,821,863 +0.01(+0.12%)
Dec 04, 2003 5.867 5.927 5.832 5.917 2,899,446 -0.01(-0.12%)
Dec 03, 2003 5.957 5.966 5.924 5.924 4,459,803 -0.04(-0.60%)
Dec 02, 2003 5.936 5.970 5.928 5.960 2,492,396 +0.01(+0.10%)
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.