Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.87 20.05 19.70 20.02 4,069,767 +0.25(+1.24%)
Jun 29, 2011 19.73 19.86 19.61 19.78 3,251,608 +0.09(+0.47%)
Jun 28, 2011 19.60 19.72 19.52 19.69 3,440,363 +0.11(+0.56%)
Jun 27, 2011 19.19 19.64 19.18 19.58 5,396,931 +0.51(+2.67%)
Jun 24, 2011 19.42 19.65 19.07 19.07 7,760,489 -0.31(-1.58%)
Jun 23, 2011 19.28 19.39 19.10 19.37 4,561,192 -0.13(-0.66%)
Jun 22, 2011 19.40 19.66 19.33 19.50 4,287,805 +0.02(+0.09%)
Jun 21, 2011 19.53 19.67 19.39 19.48 3,560,189 +0.06(+0.32%)
Jun 20, 2011 19.39 19.44 19.35 19.42 2,607,368 +0.06(+0.32%)
Jun 17, 2011 19.37 19.51 19.30 19.36 3,594,833 +0.09(+0.48%)
Jun 16, 2011 19.14 19.47 19.12 19.27 4,068,890 +0.17(+0.87%)
Jun 15, 2011 19.41 19.55 19.06 19.10 6,108,515 -0.45(-2.32%)
Jun 14, 2011 19.54 19.65 19.33 19.56 5,359,471 +0.17(+0.89%)
Jun 13, 2011 19.82 19.88 19.38 19.39 6,328,676 -0.09(-0.47%)
Jun 10, 2011 19.63 19.64 19.45 19.48 2,946,158 -0.18(-0.91%)
Jun 09, 2011 19.61 19.75 19.47 19.66 3,513,162 +0.08(+0.41%)
Jun 08, 2011 19.67 19.76 19.49 19.58 5,217,611 -0.05(-0.25%)
Jun 07, 2011 19.67 19.93 19.60 19.63 4,487,788 -0.03(-0.15%)
Jun 06, 2011 19.69 19.74 19.54 19.66 2,891,105 -0.06(-0.31%)
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.