Skip to main content

Public Svc Enterprises (NY: PEG )

66.78 +0.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.51 30.62 30.17 30.43 4,014,240 -0.04(-0.12%)
Mar 30, 2015 30.09 30.55 29.93 30.46 2,402,209 +0.46(+1.55%)
Mar 27, 2015 29.88 30.27 29.76 30.00 2,454,219 +0.11(+0.36%)
Mar 26, 2015 30.10 30.33 29.73 29.89 2,664,570 -0.23(-0.77%)
Mar 25, 2015 30.43 30.58 30.11 30.12 3,877,882 -0.23(-0.77%)
Mar 24, 2015 30.75 30.95 30.27 30.35 2,637,641 -0.46(-1.48%)
Mar 23, 2015 30.59 30.91 30.58 30.81 3,563,891 +0.25(+0.81%)
Mar 20, 2015 30.54 30.75 30.27 30.56 5,931,051 +0.17(+0.57%)
Mar 19, 2015 30.48 30.78 30.14 30.39 4,072,738 -0.25(-0.83%)
Mar 18, 2015 29.93 30.91 29.75 30.64 5,218,552 +0.71(+2.38%)
Mar 17, 2015 29.81 30.15 29.80 29.93 2,951,523 +0.01(+0.02%)
Mar 16, 2015 29.49 30.14 29.47 29.93 3,583,703 +0.49(+1.68%)
Mar 13, 2015 29.63 29.63 29.11 29.43 4,365,182 -0.22(-0.73%)
Mar 12, 2015 29.35 29.80 29.21 29.65 4,508,364 +0.46(+1.57%)
Mar 11, 2015 29.02 29.26 28.86 29.19 5,945,443 +0.12(+0.40%)
Mar 10, 2015 28.86 29.43 28.73 29.08 5,322,057 +0.17(+0.60%)
Mar 09, 2015 28.79 29.12 28.76 28.90 5,249,868 +0.14(+0.48%)
Mar 06, 2015 29.55 29.55 28.69 28.76 7,307,565 -1.04(-3.48%)
Mar 05, 2015 29.87 30.16 29.69 29.80 4,871,378 +0.09(+0.29%)
Mar 04, 2015 29.99 30.15 29.43 29.72 6,338,590 -0.43(-1.43%)
Mar 03, 2015 29.44 30.17 29.31 30.15 6,993,110 +0.71(+2.42%)
Mar 02, 2015 30.20 30.37 29.16 29.44 6,388,318 -0.81(-2.66%)
Feb 27, 2015 30.31 30.36 30.00 30.24 5,426,165 -0.11(-0.36%)
Feb 26, 2015 30.46 30.69 30.23 30.35 5,215,896 -0.01(-0.05%)
Feb 25, 2015 31.12 31.15 30.28 30.36 5,377,609 -0.67(-2.15%)
Feb 24, 2015 30.69 31.41 30.66 31.03 6,636,922 +0.40(+1.31%)
Feb 23, 2015 29.94 30.68 29.93 30.63 6,782,836 +0.70(+2.33%)
Feb 20, 2015 29.82 30.20 29.26 29.93 7,731,776 +0.97(+3.35%)
Feb 19, 2015 29.15 29.34 28.86 28.96 4,093,187 -0.19(-0.64%)
Feb 18, 2015 28.42 29.21 28.42 29.15 4,439,122 +0.64(+2.24%)
Feb 17, 2015 28.30 28.65 28.06 28.51 6,942,218 +0.21(+0.74%)
Feb 13, 2015 28.54 28.30 28.30 28.30 3,657,845 -0.30(-1.06%)
Feb 12, 2015 28.94 28.94 28.54 28.60 4,596,723 -0.22(-0.77%)
Feb 11, 2015 29.26 29.29 28.72 28.82 3,765,560 -0.62(-2.10%)
Feb 10, 2015 28.98 29.52 28.95 29.44 5,243,824 +0.49(+1.69%)
Feb 09, 2015 29.11 29.33 28.77 28.95 5,275,191 -0.23(-0.79%)
Feb 06, 2015 30.56 30.57 28.98 29.18 5,406,089 -1.63(-5.30%)
Feb 05, 2015 30.58 30.89 30.38 30.82 2,939,728 +0.49(+1.61%)
Feb 04, 2015 30.92 31.08 30.28 30.33 5,169,718 -0.73(-2.36%)
Feb 03, 2015 30.63 31.09 30.45 31.06 4,577,758 +0.42(+1.38%)
Feb 02, 2015 30.65 30.78 29.97 30.64 5,666,344 -0.05(-0.16%)
Jan 30, 2015 31.37 31.46 30.66 30.69 4,424,793 -0.85(-2.69%)
Jan 29, 2015 31.08 31.63 30.97 31.54 6,181,909 +0.46(+1.48%)
Jan 28, 2015 31.43 31.79 31.00 31.08 3,796,026 -0.40(-1.26%)
Jan 27, 2015 31.35 31.66 31.14 31.47 2,466,425 -0.03(-0.09%)
Jan 26, 2015 31.58 31.59 31.12 31.50 2,750,266 -0.14(-0.43%)
Jan 23, 2015 31.59 31.90 31.51 31.64 3,006,711 +0.13(+0.41%)
Jan 22, 2015 31.87 31.96 31.31 31.51 5,161,565 -0.35(-1.08%)
Jan 21, 2015 31.12 31.90 30.93 31.85 5,368,206 +0.60(+1.91%)
Jan 20, 2015 31.45 31.49 30.92 31.25 3,320,272 -0.06(-0.18%)
Jan 16, 2015 30.76 31.33 30.74 31.31 4,467,403 +0.64(+2.09%)
Jan 15, 2015 30.41 30.82 30.24 30.67 2,721,520 +0.27(+0.87%)
Jan 14, 2015 30.00 30.42 29.80 30.41 3,962,684 +0.27(+0.91%)
Jan 13, 2015 30.01 30.69 29.93 30.13 4,614,115 +0.37(+1.26%)
Jan 12, 2015 29.92 29.98 29.52 29.76 4,066,788 +0.04(+0.15%)
Jan 09, 2015 30.23 30.23 29.62 29.72 3,106,507 -0.42(-1.41%)
Jan 08, 2015 30.03 30.28 29.94 30.14 4,653,311 +0.26(+0.87%)
Jan 07, 2015 29.57 29.98 29.33 29.88 7,365,350 +0.45(+1.54%)
Jan 06, 2015 29.49 30.16 29.41 29.43 6,189,432 +0.04(+0.12%)
Jan 05, 2015 29.83 30.05 29.22 29.39 4,907,093 -0.73(-2.43%)
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.