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 (%)
Feb 29, 2008 26.03 26.12 25.21 25.35 4,716,696 -0.93(-3.54%)
Feb 28, 2008 26.14 26.38 26.03 26.28 3,672,596 -0.09(-0.35%)
Feb 27, 2008 26.91 27.01 26.34 26.37 6,266,397 -0.64(-2.38%)
Feb 26, 2008 26.48 27.02 26.38 27.02 4,542,762 +0.47(+1.75%)
Feb 25, 2008 26.49 26.72 26.29 26.55 4,632,692 +0.13(+0.48%)
Feb 22, 2008 26.50 26.61 26.02 26.42 4,376,380 +0.20(+0.77%)
Feb 21, 2008 26.76 26.94 26.15 26.22 3,853,486 -0.49(-1.83%)
Feb 20, 2008 26.45 26.77 26.11 26.71 4,314,702 +0.16(+0.58%)
Feb 19, 2008 27.27 27.28 26.45 26.56 3,780,591 -0.37(-1.37%)
Feb 18, 2008 26.81 26.98 26.50 26.92 0 +0.00(+0.00%)
Feb 15, 2008 26.81 26.98 26.50 26.92 3,999,777 +0.11(+0.43%)
Feb 14, 2008 27.09 27.43 26.61 26.81 5,368,521 -0.22(-0.81%)
Feb 13, 2008 26.83 27.14 26.73 27.03 5,318,582 +0.36(+1.34%)
Feb 12, 2008 26.35 26.73 26.15 26.67 4,179,708 +0.53(+2.02%)
Feb 11, 2008 26.29 26.30 25.89 26.14 4,643,942 -0.10(-0.37%)
Feb 08, 2008 26.25 26.37 25.86 26.24 4,795,369 -0.10(-0.39%)
Feb 07, 2008 26.12 26.57 26.00 26.34 3,963,673 +0.02(+0.09%)
Feb 06, 2008 26.50 26.88 26.16 26.32 3,345,882 +0.05(+0.18%)
Feb 05, 2008 27.21 27.53 26.15 26.27 5,360,386 +12.48(+90.46%)
Feb 04, 2008 13.77 13.99 13.63 13.80 4,768,793 +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.