Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

67.82 -0.27 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.23 10.18 9.944 10.05 7,307,647 -0.18(-1.73%)
Feb 27, 2006 10.05 10.29 10.05 10.23 2,354,889 +0.18(+1.74%)
Feb 24, 2006 10.06 10.09 10.02 10.05 1,812,674 -0.01(-0.10%)
Feb 23, 2006 10.02 10.16 9.987 10.06 2,795,633 +0.02(+0.25%)
Feb 22, 2006 10.05 10.07 10.01 10.04 2,026,661 +0.07(+0.74%)
Feb 21, 2006 9.877 10.02 9.842 9.966 3,564,259 +0.09(+0.95%)
Feb 17, 2006 9.776 9.873 9.732 9.871 3,302,643 +0.07(+0.75%)
Feb 16, 2006 9.867 9.895 9.745 9.797 1,996,979 -0.09(-0.95%)
Feb 15, 2006 9.897 10.03 9.805 9.892 2,208,550 -0.01(-0.06%)
Feb 14, 2006 9.851 9.897 9.621 9.897 4,213,468 +0.04(+0.46%)
Feb 13, 2006 9.842 9.899 9.824 9.853 2,210,621 -0.02(-0.23%)
Feb 10, 2006 9.741 9.971 9.726 9.876 4,185,856 +0.14(+1.49%)
Feb 09, 2006 9.712 9.844 9.525 9.731 3,981,534 +0.14(+1.51%)
Feb 08, 2006 9.721 9.721 9.579 9.586 2,351,438 -0.13(-1.36%)
Feb 07, 2006 9.812 9.812 9.653 9.718 2,585,443 -0.12(-1.25%)
Feb 06, 2006 9.771 9.890 9.766 9.841 3,219,119 +0.03(+0.27%)
Feb 03, 2006 9.884 9.916 9.696 9.815 2,304,499 -0.07(-0.70%)
Feb 02, 2006 9.967 10.03 9.818 9.884 3,786,184 -0.20(-1.98%)
Feb 01, 2006 10.05 10.14 9.932 10.08 3,037,921 -0.00(-0.01%)
Jan 31, 2006 9.996 10.15 9.928 10.09 3,659,173 +0.12(+1.18%)
Jan 30, 2006 10.07 10.12 9.912 9.968 3,724,404 -0.16(-1.57%)
Jan 27, 2006 10.11 10.35 10.08 10.13 5,600,930 +0.04(+0.37%)
Jan 26, 2006 10.16 10.28 10.04 10.09 4,290,779 -0.07(-0.68%)
Jan 25, 2006 10.25 10.50 10.14 10.16 3,862,805 -0.16(-1.53%)
Jan 24, 2006 10.24 10.35 10.14 10.32 4,420,897 +0.05(+0.47%)
Jan 23, 2006 10.24 10.32 10.20 10.27 3,650,544 +0.06(+0.60%)
Jan 20, 2006 10.20 10.31 10.14 10.21 3,920,789 +0.02(+0.24%)
Jan 19, 2006 10.13 10.20 10.08 10.18 5,434,573 +0.03(+0.29%)
Jan 18, 2006 10.05 10.22 10.02 10.16 4,809,869 +0.10(+0.95%)
Jan 17, 2006 9.758 10.07 9.758 10.06 3,570,127 +0.18(+1.86%)
Jan 13, 2006 9.431 9.908 9.431 9.876 2,604,425 +0.21(+2.20%)
Jan 12, 2006 9.644 9.690 9.596 9.663 2,247,551 +0.01(+0.15%)
Jan 11, 2006 9.706 9.718 9.599 9.648 2,652,745 -0.08(-0.79%)
Jan 10, 2006 9.728 9.728 9.593 9.725 2,343,500 -0.05(-0.47%)
Jan 09, 2006 9.742 9.793 9.669 9.771 6,012,682 -0.02(-0.24%)
Jan 06, 2006 9.682 9.795 9.602 9.795 1,944,863 +0.18(+1.88%)
Jan 05, 2006 9.692 9.698 9.583 9.613 2,542,300 -0.05(-0.55%)
Jan 04, 2006 9.670 9.706 9.476 9.667 3,593,251 +0.02(+0.17%)
Jan 03, 2006 9.489 9.657 9.348 9.651 3,804,132 +0.24(+2.54%)
Dec 30, 2005 9.409 9.431 9.332 9.412 2,087,061 -0.04(-0.38%)
Dec 29, 2005 9.551 9.606 9.440 9.448 2,866,732 -0.12(-1.23%)
Dec 28, 2005 9.543 9.580 9.508 9.566 4,077,137 +0.02(+0.24%)
Dec 27, 2005 9.624 9.642 9.467 9.543 7,453,641 -0.11(-1.14%)
Dec 23, 2005 9.619 9.670 9.612 9.653 3,405,495 +0.04(+0.45%)
Dec 22, 2005 9.525 9.609 9.424 9.609 3,087,621 +0.18(+1.92%)
Dec 21, 2005 9.631 9.663 9.415 9.428 2,895,723 -0.12(-1.23%)
Dec 20, 2005 9.292 9.560 9.418 9.545 4,968,634 +0.11(+1.15%)
Dec 19, 2005 9.634 9.634 9.428 9.437 3,359,246 -0.20(-2.05%)
Dec 16, 2005 9.645 9.790 9.619 9.634 6,897,621 -0.01(-0.12%)
Dec 15, 2005 9.498 9.760 9.535 9.645 5,315,154 +0.15(+1.56%)
Dec 14, 2005 9.516 9.577 9.405 9.498 4,075,412 -0.02(-0.20%)
Dec 13, 2005 9.380 9.518 9.363 9.516 2,376,978 +0.18(+1.97%)
Dec 12, 2005 9.496 9.556 9.318 9.332 2,655,161 -0.13(-1.35%)
Dec 09, 2005 9.419 9.521 9.379 9.460 1,522,067 +0.04(+0.46%)
Dec 08, 2005 9.264 9.472 9.247 9.416 2,365,243 +0.16(+1.75%)
Dec 07, 2005 9.330 9.418 9.214 9.254 2,013,891 -0.08(-0.81%)
Dec 06, 2005 9.292 9.428 9.273 9.330 2,798,739 -0.06(-0.63%)
Dec 05, 2005 9.175 9.395 9.140 9.389 4,553,776 +0.19(+2.01%)
Dec 02, 2005 9.206 9.222 9.131 9.204 5,605,417 +0.01(+0.13%)
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.