Indicators

Public Svc Enterprises (NY: PEG )

74.22 -0.23 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.229	9.349	9.216	9.316	3,536,600	+0.11(+1.18%)
Jul 28, 2005	9.052	9.258	9.052	9.207	3,645,652	+0.16(+1.71%)
Jul 27, 2005	9.023	9.077	8.952	9.052	2,469,891	+0.06(+0.64%)
Jul 26, 2005	8.983	9.065	8.954	8.994	2,047,142	-0.01(-0.16%)
Jul 25, 2005	8.999	9.135	8.992	9.009	1,377,300	+0.01(+0.14%)
Jul 22, 2005	8.941	9.018	8.897	8.996	2,489,562	+0.07(+0.78%)
Jul 21, 2005	9.148	9.152	8.879	8.926	3,625,291	-0.24(-2.67%)
Jul 20, 2005	9.041	9.180	8.983	9.171	3,439,972	+0.09(+1.04%)
Jul 19, 2005	8.981	9.096	8.964	9.077	1,920,490	+0.11(+1.23%)
Jul 18, 2005	9.041	9.070	8.965	8.967	1,686,166	-0.07(-0.82%)
Jul 15, 2005	9.118	9.160	8.983	9.041	1,835,595	-0.05(-0.53%)
Jul 14, 2005	9.258	9.319	9.010	9.089	4,677,161	-0.13(-1.45%)
Jul 13, 2005	9.157	9.228	9.126	9.222	1,978,812	+0.09(+0.95%)
Jul 12, 2005	9.070	9.171	9.047	9.135	2,950,963	+0.12(+1.29%)
Jul 11, 2005	8.950	9.052	8.926	9.019	1,897,368	+0.12(+1.30%)
Jul 08, 2005	8.795	8.913	8.766	8.903	4,134,661	+0.10(+1.12%)
Jul 07, 2005	8.577	8.813	8.561	8.805	3,346,794	+0.12(+1.40%)
Jul 06, 2005	8.880	8.928	8.667	8.683	4,586,399	-0.21(-2.41%)
Jul 05, 2005	8.841	8.938	8.825	8.897	1,845,948	+0.01(+0.15%)

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.