Indicators

Public Svc Enterprises (NY: PEG )

75.76 +1.85 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.95	18.14	17.86	17.95	4,494,910	+0.02(+0.10%)
May 27, 2010	17.74	17.94	17.62	17.93	4,005,673	+0.42(+2.37%)
May 26, 2010	17.75	17.82	17.43	17.51	170	-0.09(-0.53%)
May 25, 2010	17.30	17.61	17.00	17.61	7,445,747	-0.05(-0.27%)
May 24, 2010	17.84	18.00	17.62	17.65	4,244,396	-0.08(-0.43%)
May 21, 2010	17.62	17.80	17.44	17.73	8,218,380	-0.13(-0.75%)
May 20, 2010	17.84	18.15	17.78	17.86	12,478,055	-0.55(-2.99%)
May 19, 2010	18.45	18.53	18.19	18.41	6,283,383	-0.08(-0.44%)
May 18, 2010	18.75	18.86	18.46	18.50	162,141	-0.18(-0.94%)
May 17, 2010	18.80	18.89	18.35	18.67	8,930,188	+0.04(+0.19%)
May 14, 2010	18.64	18.86	18.44	18.64	6,177,139	-0.17(-0.90%)
May 13, 2010	18.99	19.17	18.75	18.81	6,225,114	-0.03(-0.16%)
May 12, 2010	18.43	18.87	18.35	18.84	6,062,078	+0.39(+2.13%)
May 11, 2010	18.42	18.62	18.30	18.44	6,830,139	+0.04(+0.19%)
May 10, 2010	18.34	18.46	18.26	18.41	10,348,766	+0.42(+2.35%)
May 07, 2010	18.17	18.39	17.73	17.99	8,188,735	+0.12(+0.69%)
May 06, 2010	18.66	18.73	17.35	17.86	6,220,021	-0.91(-4.85%)
May 05, 2010	18.70	18.80	18.56	18.78	5,418,690	-0.06(-0.33%)
May 04, 2010	19.05	19.09	18.72	18.84	4,679,709	-0.36(-1.89%)

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.