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

Public Svc Enterprises (NY: PEG )

72.88 -0.96 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 9.800 10.09 9.797 10.06 6,223,333 +0.21(+2.10%)
Aug 30, 2006 9.750 9.915 9.675 9.855 20,701,996 -0.33(-3.27%)
Aug 29, 2006 10.20 10.21 9.926 10.19 16,890,960 -0.04(-0.38%)
Aug 28, 2006 10.20 10.30 10.13 10.23 17,205,154 -0.04(-0.41%)
Aug 25, 2006 10.34 10.36 10.17 10.27 8,617,887 -0.08(-0.75%)
Aug 24, 2006 10.29 10.35 10.28 10.35 3,127,672 +0.06(+0.56%)
Aug 23, 2006 10.27 10.35 10.20 10.29 4,296,417 -0.08(-0.80%)
Aug 22, 2006 10.30 10.43 10.29 10.37 9,678,073 +0.10(+0.95%)
Aug 21, 2006 10.21 10.37 10.17 10.27 6,232,032 +0.03(+0.27%)
Aug 18, 2006 10.04 10.32 10.03 10.25 25,376,976 +0.22(+2.19%)
Aug 17, 2006 9.920 10.03 9.793 10.03 15,503,011 +0.07(+0.72%)
Aug 16, 2006 10.07 10.10 9.930 9.956 4,129,404 -0.11(-1.07%)
Aug 15, 2006 9.987 10.10 9.946 10.06 6,171,490 +0.14(+1.40%)
Aug 14, 2006 9.800 9.950 9.782 9.924 5,655,836 +0.15(+1.57%)
Aug 11, 2006 9.717 9.805 9.698 9.770 6,541,354 +0.04(+0.40%)
Aug 10, 2006 9.700 9.750 9.654 9.731 8,812,040 +0.07(+0.70%)
Aug 09, 2006 9.685 9.764 9.657 9.664 6,034,747 +0.00(+0.00%)
Aug 08, 2006 9.683 9.746 9.637 9.664 6,735,507 +0.03(+0.36%)
Aug 07, 2006 9.599 9.835 9.556 9.629 57,607,416 +0.29(+3.09%)
Aug 04, 2006 9.800 9.846 9.182 9.341 53,601,184 -0.41(-4.17%)
Aug 03, 2006 9.973 9.981 9.717 9.747 22,191,198 -0.24(-2.44%)
Aug 02, 2006 9.994 10.06 9.958 9.992 6,518,738 +0.02(+0.17%)
Aug 01, 2006 9.697 10.00 9.629 9.974 12,375,686 +0.28(+2.94%)
Jul 31, 2006 9.901 10.04 9.677 9.690 15,010,669 -0.23(-2.35%)
Jul 28, 2006 9.808 9.989 9.808 9.923 9,361,096 +0.10(+0.98%)
Jul 27, 2006 10.03 10.04 9.809 9.826 7,854,149 -0.17(-1.70%)
Jul 26, 2006 9.987 10.04 9.930 9.996 8,338,487 +0.02(+0.23%)
Jul 25, 2006 9.954 10.02 9.941 9.973 9,364,228 +0.03(+0.27%)
Jul 24, 2006 9.915 10.00 9.865 9.946 4,452,644 +0.05(+0.49%)
Jul 21, 2006 9.933 9.977 9.822 9.897 11,000,262 +0.08(+0.78%)
Jul 20, 2006 9.813 9.902 9.799 9.821 4,328,776 +0.02(+0.22%)
Jul 19, 2006 9.733 9.867 9.721 9.799 3,943,949 +0.06(+0.62%)
Jul 18, 2006 9.744 9.779 9.680 9.739 4,253,272 -0.02(-0.18%)
Jul 17, 2006 9.684 9.823 9.673 9.756 5,944,282 +0.08(+0.86%)
Jul 14, 2006 9.614 9.721 9.599 9.673 4,184,031 +0.03(+0.30%)
Jul 13, 2006 9.618 9.746 9.593 9.644 6,589,023 +0.02(+0.19%)
Jul 12, 2006 9.693 9.750 9.614 9.625 3,403,592 -0.09(-0.98%)
Jul 11, 2006 9.570 9.723 9.556 9.720 6,126,953 +0.14(+1.50%)
Jul 10, 2006 9.591 9.667 9.527 9.576 5,746,997 +0.00(+0.00%)
Jul 07, 2006 9.532 9.637 9.513 9.576 3,208,395 +0.04(+0.42%)
Jul 06, 2006 9.572 9.581 9.470 9.536 3,524,676 -0.04(-0.38%)
Jul 05, 2006 9.614 9.700 9.537 9.572 3,779,372 -0.07(-0.76%)
Jul 03, 2006 9.532 9.654 9.441 9.645 1,319,405 +0.14(+1.51%)
Jun 30, 2006 9.412 9.507 9.361 9.502 5,866,342 +0.09(+0.95%)
Jun 29, 2006 9.424 9.448 9.302 9.412 5,624,521 +0.00(+0.02%)
Jun 28, 2006 9.513 9.530 9.382 9.411 6,068,150 -0.02(-0.18%)
Jun 27, 2006 9.585 9.654 9.424 9.428 6,145,394 -0.15(-1.59%)
Jun 26, 2006 9.585 9.625 9.537 9.581 3,177,428 +0.01(+0.07%)
Jun 23, 2006 9.530 9.675 9.512 9.573 4,383,751 +0.00(+0.03%)
Jun 22, 2006 9.444 9.614 9.329 9.570 11,292,535 +0.12(+1.29%)
Jun 21, 2006 9.471 9.504 9.384 9.448 5,447,069 -0.02(-0.24%)
Jun 20, 2006 9.283 9.474 9.244 9.471 12,563,576 +0.31(+3.34%)
Jun 19, 2006 9.427 9.427 9.157 9.165 3,260,587 -0.22(-2.39%)
Jun 16, 2006 9.456 9.539 9.346 9.389 4,774,493 -0.05(-0.55%)
Jun 15, 2006 9.377 9.512 9.323 9.441 3,601,572 +0.06(+0.64%)
Jun 14, 2006 9.578 9.578 9.226 9.381 7,600,497 -0.17(-1.75%)
Jun 13, 2006 9.585 9.677 9.477 9.547 6,241,774 -0.05(-0.55%)
Jun 12, 2006 9.405 9.601 9.397 9.601 6,033,356 +0.10(+1.06%)
Jun 09, 2006 9.362 9.535 9.346 9.500 6,960,975 +0.11(+1.22%)
Jun 08, 2006 9.326 9.504 9.295 9.385 7,380,248 +0.01(+0.06%)
Jun 07, 2006 9.412 9.526 9.369 9.379 6,933,488 -0.02(-0.18%)
Jun 06, 2006 9.493 9.493 9.256 9.397 5,691,326 -0.18(-1.86%)
Jun 05, 2006 9.599 9.719 9.535 9.575 6,219,854 -0.06(-0.60%)
Jun 02, 2006 9.471 9.634 9.415 9.632 10,683,633 +0.16(+1.70%)
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.