Skip to main content

Public Svc Enterprises (NY: PEG )

66.81 +0.16 (+0.23%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.33 17.37 17.06 17.30 6,747,846 +0.04(+0.24%)
Mar 30, 2010 17.34 17.36 17.20 17.26 4,171,500 -0.02(-0.14%)
Mar 29, 2010 17.17 17.29 17.08 17.28 4,590,127 +0.22(+1.31%)
Mar 26, 2010 17.25 17.26 17.02 17.06 5,422,830 -0.14(-0.82%)
Mar 25, 2010 17.63 17.70 17.10 17.20 10,172,035 -0.43(-2.46%)
Mar 24, 2010 17.84 17.95 17.62 17.63 5,775,707 -0.26(-1.44%)
Mar 23, 2010 17.92 18.14 17.79 17.89 4,727,411 -0.04(-0.20%)
Mar 22, 2010 18.05 18.12 17.87 17.92 3,430,620 -0.19(-1.07%)
Mar 19, 2010 18.34 18.36 17.96 18.12 6,090,649 -0.04(-0.23%)
Mar 18, 2010 18.13 18.28 18.00 18.16 3,872,766 +0.02(+0.10%)
Mar 17, 2010 18.27 18.35 18.04 18.14 6,060,810 -0.10(-0.55%)
Mar 16, 2010 18.12 18.27 18.01 18.24 4,027,645 +0.16(+0.91%)
Mar 15, 2010 17.95 18.08 17.94 18.08 3,681,631 +0.16(+0.92%)
Mar 12, 2010 18.04 18.11 17.88 17.91 3,270,409 -0.06(-0.33%)
Mar 11, 2010 17.83 18.00 17.82 17.97 4,321,086 +0.07(+0.39%)
Mar 10, 2010 17.93 17.99 17.75 17.90 5,568,755 +0.00(+0.00%)
Mar 09, 2010 17.98 18.02 17.87 17.90 5,097,743 -0.09(-0.52%)
Mar 08, 2010 18.00 18.10 17.77 18.00 4,121,681 -0.09(-0.48%)
Mar 05, 2010 18.25 18.25 17.94 18.08 8,695,223 +0.17(+0.97%)
Mar 04, 2010 17.72 17.93 17.61 17.91 12,679,508 +0.19(+1.08%)
Mar 03, 2010 17.77 17.82 17.68 17.72 4,065,958 -0.03(-0.20%)
Mar 02, 2010 17.73 17.82 17.63 17.75 4,143,516 +0.11(+0.62%)
Mar 01, 2010 17.29 17.74 17.29 17.64 5,080,726 +0.42(+2.42%)
Feb 26, 2010 17.31 17.39 17.13 17.22 4,485,533 -0.12(-0.67%)
Feb 25, 2010 17.27 17.37 17.02 17.34 7,277,622 -0.14(-0.83%)
Feb 24, 2010 17.54 17.57 17.25 17.48 6,507,493 +0.01(+0.03%)
Feb 23, 2010 17.65 17.72 17.36 17.48 5,730,426 -0.24(-1.34%)
Feb 22, 2010 18.18 18.18 17.68 17.72 3,978,601 -0.35(-1.96%)
Feb 19, 2010 17.79 18.08 17.66 18.07 4,871,218 +0.19(+1.07%)
Feb 18, 2010 17.77 18.01 17.69 17.88 5,936,364 +0.06(+0.36%)
Feb 17, 2010 17.92 18.04 17.70 17.82 3,829,967 -0.01(-0.07%)
Feb 16, 2010 17.63 17.87 17.62 17.83 5,206,564 +0.34(+1.96%)
Feb 12, 2010 17.55 17.48 17.48 17.48 7,186,912 -0.21(-1.18%)
Feb 11, 2010 17.33 17.74 17.14 17.69 9,078,624 +0.35(+2.00%)
Feb 10, 2010 17.30 17.42 17.03 17.35 6,044,632 +0.02(+0.13%)
Feb 09, 2010 17.24 17.52 17.15 17.32 5,404,852 +0.24(+1.39%)
Feb 08, 2010 17.09 17.40 17.02 17.08 3,722,266 -0.02(-0.14%)
Feb 05, 2010 17.16 17.24 16.81 17.11 5,248,644 -0.07(-0.41%)
Feb 04, 2010 17.57 17.62 17.15 17.18 4,033,258 -0.53(-2.98%)
Feb 03, 2010 17.79 17.89 17.64 17.70 3,302,796 -0.20(-1.10%)
Feb 02, 2010 17.76 17.94 17.62 17.90 4,406,708 +0.14(+0.82%)
Feb 01, 2010 17.81 17.86 17.65 17.76 3,782,426 +0.03(+0.16%)
Jan 29, 2010 17.87 17.95 17.68 17.73 5,414,750 +0.01(+0.07%)
Jan 28, 2010 17.91 17.93 17.57 17.72 5,166,975 -0.17(-0.94%)
Jan 27, 2010 18.09 18.09 17.61 17.88 4,571,294 -0.25(-1.37%)
Jan 26, 2010 18.20 18.26 17.98 18.13 4,110,949 -0.09(-0.48%)
Jan 25, 2010 18.13 18.32 18.04 18.22 3,580,200 +0.12(+0.64%)
Jan 22, 2010 18.36 18.44 18.07 18.10 5,691,956 -0.30(-1.61%)
Jan 21, 2010 18.69 18.89 18.27 18.40 5,529,234 -0.28(-1.49%)
Jan 20, 2010 18.96 18.96 18.46 18.68 6,417,836 -0.40(-2.10%)
Jan 19, 2010 18.87 19.09 18.79 19.08 3,770,639 +0.17(+0.92%)
Jan 15, 2010 18.93 18.90 18.90 18.90 5,469,341 -0.12(-0.61%)
Jan 14, 2010 19.07 19.11 18.92 19.02 4,469,065 -0.13(-0.70%)
Jan 13, 2010 19.06 19.28 18.89 19.15 4,743,525 +0.13(+0.67%)
Jan 12, 2010 18.82 19.21 18.75 19.03 6,923,083 -0.12(-0.64%)
Jan 11, 2010 19.04 19.15 18.90 19.15 5,862,515 +0.09(+0.49%)
Jan 08, 2010 19.00 19.13 18.90 19.06 3,043,676 -0.05(-0.27%)
Jan 07, 2010 19.29 19.35 19.06 19.11 3,319,409 -0.26(-1.35%)
Jan 06, 2010 19.49 19.55 19.22 19.37 5,129,323 -0.10(-0.54%)
Jan 05, 2010 19.50 19.56 19.37 19.47 11,334,340 -0.02(-0.09%)
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.