Skip to main content

Public Svc Enterprises (NY: PEG )

66.71 +0.06 (+0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.657 6.678 6.571 6.636 1,433,551 +0.00(+0.00%)
Mar 28, 2002 6.657 6.678 6.571 6.636 1,427,685 +0.01(+0.22%)
Mar 27, 2002 6.585 6.657 6.578 6.621 1,800,739 +0.04(+0.64%)
Mar 26, 2002 6.692 6.717 6.563 6.579 2,221,073 -0.11(-1.69%)
Mar 25, 2002 6.720 6.750 6.643 6.692 2,404,322 -0.03(-0.39%)
Mar 22, 2002 6.607 6.781 6.592 6.718 3,060,015 +0.10(+1.44%)
Mar 21, 2002 6.500 6.634 6.471 6.623 1,758,982 +0.12(+1.89%)
Mar 20, 2002 6.463 6.513 6.389 6.500 1,766,229 +0.03(+0.52%)
Mar 19, 2002 6.446 6.513 6.439 6.466 1,020,120 +0.04(+0.61%)
Mar 18, 2002 6.360 6.443 6.318 6.427 1,065,328 +0.02(+0.29%)
Mar 15, 2002 6.447 6.472 6.402 6.408 2,184,492 +0.02(+0.29%)
Mar 14, 2002 6.347 6.404 6.347 6.389 890,361 +0.04(+0.66%)
Mar 13, 2002 6.358 6.373 6.334 6.347 751,976 -0.01(-0.16%)
Mar 12, 2002 6.389 6.417 6.350 6.358 1,160,921 -0.05(-0.81%)
Mar 11, 2002 6.397 6.436 6.359 6.410 1,826,967 +0.05(+0.77%)
Mar 08, 2002 6.389 6.420 6.321 6.360 2,359,804 -0.01(-0.18%)
Mar 07, 2002 6.382 6.408 6.346 6.372 2,798,773 -0.01(-0.16%)
Mar 06, 2002 6.360 6.397 6.249 6.382 2,599,304 +0.02(+0.34%)
Mar 05, 2002 6.302 6.365 6.302 6.360 1,728,268 +0.04(+0.69%)
Mar 04, 2002 6.169 6.320 6.152 6.317 2,484,731 +0.16(+2.61%)
Mar 01, 2002 6.110 6.156 6.100 6.156 3,012,736 +0.05(+0.76%)
Feb 28, 2002 6.163 6.174 6.100 6.110 1,862,167 -0.05(-0.87%)
Feb 27, 2002 6.136 6.230 6.117 6.163 2,265,936 +0.02(+0.40%)
Feb 26, 2002 6.120 6.155 6.107 6.139 1,423,198 +0.02(+0.40%)
Feb 25, 2002 6.140 6.166 6.063 6.114 1,690,307 -0.03(-0.42%)
Feb 22, 2002 6.063 6.158 5.998 6.140 1,213,377 +0.07(+1.10%)
Feb 21, 2002 6.094 6.156 6.056 6.074 1,702,730 -0.02(-0.31%)
Feb 20, 2002 6.071 6.107 5.969 6.092 1,566,415 +0.03(+0.55%)
Feb 19, 2002 6.085 6.118 6.050 6.059 2,661,423 -0.08(-1.27%)
Feb 18, 2002 6.181 6.204 6.105 6.137 1,643,373 +0.00(+0.00%)
Feb 15, 2002 6.181 6.204 6.105 6.137 1,643,373 -0.04(-0.70%)
Feb 14, 2002 6.187 6.204 6.121 6.181 1,604,377 +0.01(+0.23%)
Feb 13, 2002 6.114 6.187 6.085 6.166 1,138,835 +0.07(+1.12%)
Feb 12, 2002 6.005 6.136 6.005 6.098 2,161,716 +0.11(+1.77%)
Feb 11, 2002 5.940 6.032 5.871 5.992 1,808,332 +0.05(+0.88%)
Feb 08, 2002 5.940 6.030 5.892 5.940 4,795,531 -0.13(-2.15%)
Feb 07, 2002 6.130 6.163 6.063 6.071 2,291,819 -0.06(-0.97%)
Feb 06, 2002 6.165 6.198 6.088 6.130 3,012,736 -0.03(-0.42%)
Feb 05, 2002 6.121 6.171 6.065 6.156 2,850,538 +0.07(+1.17%)
Feb 04, 2002 6.143 6.150 6.071 6.085 1,806,951 -0.07(-1.15%)
Feb 01, 2002 6.092 6.181 6.065 6.156 1,067,399 +0.06(+0.97%)
Jan 31, 2002 6.056 6.137 6.034 6.097 1,606,102 +0.03(+0.48%)
Jan 30, 2002 6.005 6.111 5.940 6.068 1,901,164 +0.05(+0.87%)
Jan 29, 2002 6.172 6.185 6.014 6.016 1,626,118 -0.12(-1.96%)
Jan 28, 2002 6.129 6.166 6.087 6.136 1,290,679 -0.01(-0.16%)
Jan 25, 2002 6.100 6.172 6.065 6.146 3,619,770 +0.07(+1.14%)
Jan 24, 2002 6.020 6.085 5.987 6.076 3,471,376 +0.07(+1.23%)
Jan 23, 2002 5.926 6.013 5.926 6.003 1,512,234 +0.08(+1.30%)
Jan 22, 2002 5.942 5.956 5.919 5.926 1,961,212 -0.01(-0.24%)
Jan 21, 2002 5.940 5.991 5.929 5.940 1,568,486 +0.00(+0.00%)
Jan 18, 2002 5.940 5.991 5.929 5.940 1,568,486 -0.01(-0.22%)
Jan 17, 2002 5.966 6.027 5.919 5.953 3,309,868 -0.00(-0.07%)
Jan 16, 2002 5.981 6.017 5.958 5.958 4,710,636 -0.04(-0.68%)
Jan 15, 2002 5.962 6.036 5.955 5.998 1,819,030 +0.06(+0.93%)
Jan 14, 2002 5.868 5.981 5.862 5.943 1,784,865 +0.08(+1.33%)
Jan 11, 2002 5.917 5.949 5.865 5.865 2,861,236 -0.05(-0.88%)
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.