Skip to main content

Public Svc Enterprises (NY: PEG )

59.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 60.57 60.57 59.29 59.64 3,174,776 -1.11(-1.83%)
Feb 23, 2024 60.62 61.00 60.37 60.75 2,624,856 +0.38(+0.63%)
Feb 22, 2024 60.55 60.66 60.09 60.37 3,221,247 -0.77(-1.26%)
Feb 21, 2024 60.52 61.16 60.20 61.14 2,725,918 +1.03(+1.71%)
Feb 20, 2024 59.87 60.59 59.58 60.11 2,225,323 +0.32(+0.54%)
Feb 16, 2024 59.30 60.10 59.02 59.79 2,411,559 +0.19(+0.32%)
Feb 15, 2024 59.07 59.86 58.96 59.60 2,639,655 +0.83(+1.41%)
Feb 14, 2024 58.60 59.18 58.45 58.77 2,788,336 +0.22(+0.38%)
Feb 13, 2024 59.00 59.35 57.40 58.55 2,325,614 -0.78(-1.31%)
Feb 12, 2024 58.41 59.37 58.20 59.33 1,975,414 +0.91(+1.56%)
Feb 09, 2024 58.03 58.62 57.83 58.42 1,436,493 +0.22(+0.38%)
Feb 08, 2024 58.67 58.78 57.53 58.20 2,792,888 -0.81(-1.37%)
Feb 07, 2024 59.13 59.27 58.55 59.01 3,738,804 +0.03(+0.05%)
Feb 06, 2024 58.06 59.27 57.93 58.98 3,858,171 +0.78(+1.34%)
Feb 05, 2024 57.69 58.86 57.24 58.20 4,118,261 +0.00(+0.00%)
Feb 02, 2024 58.49 58.71 57.61 58.20 3,242,317 -0.83(-1.41%)
Feb 01, 2024 57.68 59.03 57.34 59.03 2,304,129 +1.04(+1.79%)
Jan 31, 2024 58.70 58.99 57.69 57.99 2,787,158 -0.26(-0.45%)
Jan 30, 2024 57.89 58.52 57.60 58.25 1,905,904 +0.23(+0.40%)
Jan 29, 2024 57.63 58.21 57.25 58.02 1,992,673 +0.35(+0.61%)
Jan 26, 2024 57.71 57.87 57.35 57.67 1,678,034 +0.20(+0.35%)
Jan 25, 2024 57.35 57.59 56.91 57.47 3,079,348 +0.49(+0.86%)
Jan 24, 2024 58.43 58.48 56.85 56.98 2,664,001 -1.17(-2.01%)
Jan 23, 2024 57.89 58.24 57.73 58.15 2,039,796 +0.12(+0.21%)
Jan 22, 2024 58.21 58.80 57.98 58.03 2,285,192 -0.52(-0.89%)
Jan 19, 2024 58.62 58.64 57.97 58.55 2,802,574 +0.22(+0.38%)
Jan 18, 2024 58.44 58.59 57.81 58.33 2,698,289 -0.48(-0.82%)
Jan 17, 2024 59.00 59.77 58.33 58.81 2,479,765 -0.56(-0.94%)
Jan 16, 2024 60.08 60.22 59.16 59.37 2,842,121 -0.95(-1.57%)
Jan 12, 2024 60.80 60.97 60.09 60.32 4,836,316 +0.01(+0.02%)
Jan 11, 2024 61.77 61.80 59.88 60.31 2,635,416 -1.70(-2.74%)
Jan 10, 2024 61.73 62.20 61.34 62.01 1,976,134 +0.19(+0.31%)
Jan 09, 2024 61.89 62.03 61.46 61.82 1,657,297 -0.36(-0.58%)
Jan 08, 2024 61.77 62.31 61.46 62.18 2,010,840 +0.45(+0.73%)
Jan 05, 2024 61.57 61.90 61.21 61.73 2,706,186 -0.06(-0.10%)
Jan 04, 2024 61.77 62.21 61.36 61.79 2,649,165 -0.02(-0.03%)
Jan 03, 2024 61.61 61.84 61.19 61.81 2,830,622 +0.27(+0.44%)
Jan 02, 2024 60.86 61.80 60.73 61.54 2,389,852 +0.39(+0.64%)
Dec 29, 2023 60.67 61.19 60.60 61.15 1,981,936 +0.18(+0.30%)
Dec 28, 2023 60.45 61.09 60.45 60.97 1,324,710 +0.31(+0.51%)
Dec 27, 2023 60.64 60.90 60.42 60.66 1,593,044 -0.06(-0.10%)
Dec 26, 2023 60.50 60.99 60.50 60.72 1,217,347 +0.07(+0.12%)
Dec 22, 2023 60.71 61.25 60.63 60.65 2,063,448 +0.30(+0.50%)
Dec 21, 2023 60.80 61.11 60.03 60.35 2,191,453 -0.39(-0.64%)
Dec 20, 2023 61.97 62.27 60.72 60.74 2,762,790 -1.43(-2.30%)
Dec 19, 2023 61.82 62.18 61.42 62.17 2,165,002 +0.47(+0.76%)
Dec 18, 2023 61.59 61.76 61.18 61.70 3,116,722 +0.16(+0.26%)
Dec 15, 2023 62.34 62.59 60.92 61.54 6,827,442 -1.44(-2.29%)
Dec 14, 2023 64.86 64.95 62.78 62.98 4,457,410 -1.54(-2.39%)
Dec 13, 2023 62.73 64.74 62.25 64.52 3,094,601 +2.03(+3.25%)
Dec 12, 2023 63.12 63.12 62.34 62.49 1,612,184 -0.49(-0.78%)
Dec 11, 2023 62.36 63.09 62.18 62.98 2,563,176 +0.41(+0.66%)
Dec 08, 2023 62.38 62.58 61.81 62.57 2,835,032 +0.15(+0.24%)
Dec 07, 2023 62.86 63.29 62.29 62.42 3,237,768 -0.20(-0.32%)
Dec 06, 2023 62.38 62.77 62.08 62.62 3,971,051 +0.58(+0.94%)
Dec 05, 2023 62.69 62.69 61.74 62.04 3,466,131 -0.67(-1.07%)
Dec 04, 2023 62.29 63.39 62.08 62.71 2,586,570 -0.14(-0.22%)
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.