Indicators

Public Svc Enterprises (NY: PEG )

73.55 -0.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.638	9.657	9.570	9.616	2,079,813	-0.04(-0.38%)
Dec 28, 2006	9.699	9.741	9.616	9.653	1,280,469	-0.04(-0.37%)
Dec 27, 2006	9.722	9.758	9.657	9.689	1,938,305	+0.00(+0.03%)
Dec 26, 2006	9.650	9.711	9.612	9.686	1,601,104	+0.06(+0.66%)
Dec 22, 2006	9.670	9.690	9.586	9.622	1,035,419	-0.03(-0.35%)
Dec 21, 2006	9.699	9.706	9.605	9.656	2,449,803	-0.06(-0.60%)
Dec 20, 2006	9.768	9.792	9.702	9.713	2,559,902	-0.05(-0.55%)
Dec 19, 2006	9.664	9.793	9.634	9.767	2,425,643	+0.09(+0.97%)
Dec 18, 2006	9.757	9.786	9.658	9.673	2,682,772	-0.08(-0.79%)
Dec 15, 2006	9.787	9.787	9.663	9.750	6,790,627	+0.06(+0.63%)
Dec 14, 2006	9.622	9.719	9.612	9.689	2,144,009	+0.09(+0.91%)
Dec 13, 2006	9.596	9.635	9.582	9.602	2,119,849	+0.03(+0.35%)
Dec 12, 2006	9.644	9.666	9.535	9.569	4,020,189	-0.05(-0.48%)
Dec 11, 2006	9.598	9.641	9.576	9.615	2,531,946	+0.04(+0.38%)
Dec 08, 2006	9.612	9.624	9.518	9.579	2,502,954	-0.02(-0.20%)
Dec 07, 2006	9.619	9.632	9.532	9.598	3,860,389	-0.00(-0.02%)
Dec 06, 2006	9.721	9.741	9.599	9.599	3,275,377	-0.20(-2.05%)
Dec 05, 2006	9.825	9.865	9.766	9.800	4,150,307	-0.01(-0.10%)
Dec 04, 2006	9.753	9.845	9.747	9.811	4,132,360	+0.08(+0.77%)

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.