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 (%)
May 30, 2003 6.043 6.184 6.043 6.141 6,970,639 +0.13(+2.22%)
May 29, 2003 6.154 6.237 5.986 6.007 6,123,836 -0.14(-2.27%)
May 28, 2003 6.223 6.227 6.145 6.147 3,839,139 -0.06(-1.00%)
May 27, 2003 6.065 6.216 6.036 6.209 6,774,072 +0.18(+2.96%)
May 23, 2003 5.770 6.040 5.770 6.030 7,777,432 +0.28(+4.90%)
May 22, 2003 5.619 5.777 5.619 5.749 3,908,025 +0.11(+1.94%)
May 21, 2003 5.631 5.677 5.611 5.639 3,220,911 -0.02(-0.36%)
May 20, 2003 5.688 5.706 5.634 5.660 2,245,383 +0.01(+0.13%)
May 19, 2003 5.706 5.727 5.638 5.652 3,013,211 -0.08(-1.35%)
May 16, 2003 5.635 5.764 5.622 5.730 6,905,928 -0.02(-0.37%)
May 15, 2003 5.605 5.795 5.595 5.752 13,192,585 +0.17(+2.99%)
May 14, 2003 5.634 5.639 5.566 5.585 2,793,683 -0.03(-0.59%)
May 13, 2003 5.662 5.668 5.612 5.618 2,680,265 -0.04(-0.64%)
May 12, 2003 5.655 5.675 5.631 5.654 2,532,405 -0.00(-0.03%)
May 09, 2003 5.605 5.665 5.595 5.655 3,993,609 +0.06(+1.08%)
May 08, 2003 5.576 5.609 5.559 5.595 1,934,007 +0.02(+0.34%)
May 07, 2003 5.614 5.628 5.550 5.576 2,599,899 -0.04(-0.67%)
May 06, 2003 5.583 5.615 5.542 5.614 1,770,144 +0.05(+0.98%)
May 05, 2003 5.535 5.583 5.513 5.559 2,200,155 +0.04(+0.68%)
May 02, 2003 5.461 5.523 5.457 5.522 2,714,012 +0.04(+0.76%)
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.