Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 +0.22 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.08 25.12 24.56 24.61 7,136,793 -0.64(-2.55%)
Jul 30, 2014 25.98 26.02 25.21 25.25 5,655,965 -0.68(-2.62%)
Jul 29, 2014 26.33 26.49 25.96 25.93 5,010,039 -0.51(-1.93%)
Jul 28, 2014 25.86 26.52 25.84 26.44 4,560,431 +0.59(+2.30%)
Jul 25, 2014 26.04 26.21 25.83 25.84 1,957,946 -0.25(-0.97%)
Jul 24, 2014 26.06 26.13 25.80 26.10 2,348,415 +0.20(+0.76%)
Jul 23, 2014 26.01 26.06 25.89 25.90 3,641,855 -0.11(-0.43%)
Jul 22, 2014 26.08 26.17 25.92 26.01 3,178,698 +0.01(+0.03%)
Jul 21, 2014 25.94 26.12 25.80 26.00 3,569,955 -0.01(-0.05%)
Jul 18, 2014 26.00 26.07 25.78 26.02 4,851,061 +0.08(+0.30%)
Jul 17, 2014 26.34 26.47 25.91 25.94 5,490,655 -0.39(-1.49%)
Jul 16, 2014 26.39 26.43 26.08 26.33 4,935,042 +0.22(+0.86%)
Jul 15, 2014 26.20 26.36 26.07 26.11 5,812,255 -0.06(-0.21%)
Jul 14, 2014 26.92 26.97 26.16 26.17 8,301,676 -0.76(-2.83%)
Jul 11, 2014 27.20 27.28 26.91 26.93 2,922,630 -0.34(-1.26%)
Jul 10, 2014 27.00 27.29 26.89 27.27 3,729,888 +0.26(+0.96%)
Jul 09, 2014 27.04 27.14 26.78 27.01 4,310,777 -0.05(-0.18%)
Jul 08, 2014 26.87 27.19 26.87 27.06 4,709,824 +0.08(+0.31%)
Jul 07, 2014 26.61 26.98 26.61 26.98 5,859,342 +0.28(+1.05%)
Jul 03, 2014 27.30 26.70 26.70 26.70 6,712,585 -0.69(-2.53%)
Jul 02, 2014 28.10 28.15 27.28 27.39 7,164,975 -0.80(-2.85%)
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.