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 (%)
Jul 31, 2008 23.83 24.14 23.76 24.03 7,109,885 +0.16(+0.65%)
Jul 30, 2008 23.66 23.98 23.48 23.87 3,697,069 +0.30(+1.29%)
Jul 29, 2008 23.57 23.66 23.29 23.57 2,919,740 +0.21(+0.91%)
Jul 28, 2008 23.60 23.85 23.35 23.35 4,061,332 -0.40(-1.67%)
Jul 25, 2008 23.99 24.16 23.66 23.75 2,770,556 -0.10(-0.43%)
Jul 24, 2008 24.26 24.27 23.52 23.85 5,684,801 -0.34(-1.43%)
Jul 23, 2008 24.90 24.95 24.10 24.20 4,482,708 -0.82(-3.28%)
Jul 22, 2008 24.96 25.29 24.90 25.02 3,175,667 +0.07(+0.30%)
Jul 21, 2008 24.33 25.11 24.29 24.95 2,959,455 +0.55(+2.24%)
Jul 18, 2008 24.47 25.00 24.14 24.40 4,384,261 +0.00(+0.00%)
Jul 17, 2008 24.63 24.66 24.12 24.40 3,647,255 -0.30(-1.21%)
Jul 16, 2008 25.15 25.47 24.57 24.70 3,997,237 -0.55(-2.19%)
Jul 15, 2008 25.19 25.58 25.02 25.25 4,165,941 -0.09(-0.36%)
Jul 14, 2008 26.03 26.15 25.27 25.34 3,073,457 -0.36(-1.39%)
Jul 11, 2008 25.57 26.06 25.34 25.70 3,468,850 -0.11(-0.42%)
Jul 10, 2008 25.49 25.94 25.45 25.81 4,196,841 +0.20(+0.76%)
Jul 09, 2008 25.64 25.98 25.35 25.61 5,122,952 +0.06(+0.22%)
Jul 08, 2008 25.81 25.99 25.23 25.56 8,903,346 -0.36(-1.40%)
Jul 07, 2008 26.52 26.80 25.48 25.92 4,983,679 -0.63(-2.36%)
Jul 04, 2008 26.79 26.99 26.33 26.54 2,207,227 +0.00(+0.00%)
Jul 03, 2008 26.79 26.99 26.33 26.54 2,207,227 -0.17(-0.62%)
Jul 02, 2008 26.87 27.21 26.61 26.71 4,160,938 -0.11(-0.43%)
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.