Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.04 26.12 25.21 25.35 4,716,171 -0.93(-3.54%)
Feb 28, 2008 26.14 26.39 26.03 26.28 3,672,188 -0.09(-0.35%)
Feb 27, 2008 26.91 27.01 26.34 26.38 6,265,700 -0.64(-2.38%)
Feb 26, 2008 26.48 27.02 26.38 27.02 4,542,257 +0.47(+1.75%)
Feb 25, 2008 26.49 26.72 26.29 26.55 4,632,177 +0.13(+0.48%)
Feb 22, 2008 26.51 26.62 26.02 26.43 4,375,894 +0.20(+0.77%)
Feb 21, 2008 26.76 26.94 26.16 26.23 3,853,057 -0.49(-1.83%)
Feb 20, 2008 26.45 26.77 26.11 26.71 4,314,222 +0.16(+0.58%)
Feb 19, 2008 27.27 27.28 26.45 26.56 3,780,171 -0.37(-1.37%)
Feb 18, 2008 26.81 26.99 26.50 26.93 0 +0.00(+0.00%)
Feb 15, 2008 26.81 26.99 26.50 26.93 3,999,332 +0.11(+0.43%)
Feb 14, 2008 27.09 27.43 26.62 26.81 5,367,924 -0.22(-0.81%)
Feb 13, 2008 26.83 27.14 26.74 27.03 5,317,991 +0.36(+1.34%)
Feb 12, 2008 26.36 26.73 26.16 26.67 4,179,243 +0.53(+2.02%)
Feb 11, 2008 26.29 26.30 25.89 26.14 4,643,426 -0.10(-0.37%)
Feb 08, 2008 26.25 26.38 25.86 26.24 4,794,836 -0.10(-0.39%)
Feb 07, 2008 26.13 26.58 26.00 26.35 3,963,232 +0.02(+0.09%)
Feb 06, 2008 26.51 26.89 26.16 26.32 3,345,510 +0.05(+0.18%)
Feb 05, 2008 27.21 27.54 26.15 26.28 5,359,790 +12.48(+90.46%)
Feb 04, 2008 13.78 13.99 13.63 13.80 4,768,263 +0.02(+0.16%)
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.