Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.70 28.71 28.43 28.55 5,425,819 +0.04(+0.15%)
Jun 29, 2015 28.70 29.22 28.48 28.51 5,567,784 -0.27(-0.93%)
Jun 26, 2015 28.42 28.80 28.30 28.78 5,606,758 +0.33(+1.15%)
Jun 25, 2015 28.94 28.94 28.37 28.45 5,502,387 -0.34(-1.19%)
Jun 24, 2015 29.20 29.30 28.79 28.79 4,577,124 -0.41(-1.39%)
Jun 23, 2015 29.76 29.84 29.15 29.20 3,037,310 -0.40(-1.35%)
Jun 22, 2015 29.87 29.95 29.52 29.60 3,448,531 -0.20(-0.66%)
Jun 19, 2015 29.89 30.11 29.79 29.79 5,008,802 -0.14(-0.46%)
Jun 18, 2015 29.39 30.01 29.38 29.93 4,730,208 +0.50(+1.70%)
Jun 17, 2015 29.31 29.45 29.08 29.43 3,778,884 +0.22(+0.75%)
Jun 16, 2015 28.99 29.23 28.79 29.21 2,659,757 +0.13(+0.45%)
Jun 15, 2015 28.84 29.20 28.72 29.08 3,702,739 +0.23(+0.78%)
Jun 12, 2015 29.20 29.32 28.83 28.86 2,583,741 -0.51(-1.73%)
Jun 11, 2015 29.40 29.54 29.20 29.36 5,053,608 +0.12(+0.40%)
Jun 10, 2015 29.34 29.60 29.23 29.25 4,776,695 +0.07(+0.25%)
Jun 09, 2015 29.15 29.36 29.09 29.18 3,611,345 +0.00(+0.00%)
Jun 08, 2015 29.31 29.41 29.18 29.18 4,673,885 -0.20(-0.67%)
Jun 05, 2015 29.34 29.41 29.12 29.37 5,738,399 -0.08(-0.27%)
Jun 04, 2015 29.66 29.88 29.39 29.45 4,101,416 -0.31(-1.04%)
Jun 03, 2015 30.44 30.50 29.55 29.76 4,686,211 -0.68(-2.25%)
Jun 02, 2015 30.71 30.78 30.26 30.44 3,906,571 -0.45(-1.45%)
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.