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 (%)
Aug 29, 2003 6.093 6.093 6.037 6.084 2,062,266 -0.01(-0.12%)
Aug 28, 2003 6.136 6.136 6.066 6.091 13,485,281 -0.03(-0.42%)
Aug 27, 2003 6.093 6.140 6.073 6.117 2,827,048 +0.02(+0.31%)
Aug 26, 2003 6.113 6.116 6.050 6.099 3,106,795 -0.01(-0.24%)
Aug 25, 2003 6.047 6.114 6.038 6.113 1,990,242 +0.05(+0.90%)
Aug 22, 2003 6.102 6.107 6.028 6.058 2,196,225 -0.04(-0.68%)
Aug 21, 2003 6.104 6.120 6.064 6.100 1,906,387 -0.00(-0.02%)
Aug 20, 2003 6.035 6.113 6.014 6.102 2,310,698 +0.08(+1.29%)
Aug 19, 2003 6.020 6.152 6.000 6.024 3,872,273 +0.00(+0.07%)
Aug 18, 2003 6.021 6.037 5.994 6.020 2,806,519 -0.00(-0.02%)
Aug 15, 2003 5.974 6.021 5.929 6.021 2,907,075 +0.05(+0.79%)
Aug 14, 2003 5.982 5.984 5.942 5.974 2,248,764 +0.01(+0.19%)
Aug 13, 2003 5.972 5.992 5.928 5.962 2,352,452 -0.01(-0.19%)
Aug 12, 2003 5.942 5.977 5.913 5.974 2,644,725 +0.04(+0.65%)
Aug 11, 2003 5.899 5.941 5.873 5.935 1,848,280 +0.03(+0.58%)
Aug 08, 2003 5.850 5.902 5.837 5.900 2,898,724 +0.05(+0.88%)
Aug 07, 2003 5.820 5.856 5.777 5.849 1,968,321 +0.03(+0.49%)
Aug 06, 2003 5.764 5.866 5.715 5.820 5,217,078 +0.06(+1.00%)
Aug 05, 2003 5.801 5.862 5.758 5.762 5,579,288 -0.05(-0.87%)
Aug 04, 2003 5.841 5.841 5.735 5.813 2,360,454 -0.04(-0.61%)
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.