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

Public Svc Enterprises (NY: PEG )

74.01 +0.41 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 8.845 8.868 8.799 8.845 6,785,731 +0.02(+0.25%)
Oct 30, 2006 8.868 8.868 8.792 8.823 4,801,052 +0.01(+0.08%)
Oct 27, 2006 8.881 8.899 8.789 8.816 3,407,532 -0.08(-0.85%)
Oct 26, 2006 8.941 8.947 8.844 8.892 3,796,116 -0.06(-0.68%)
Oct 25, 2006 8.881 9.005 8.876 8.952 5,682,096 +0.10(+1.10%)
Oct 24, 2006 8.877 8.884 8.793 8.855 3,484,145 -0.03(-0.29%)
Oct 23, 2006 8.838 8.937 8.776 8.881 5,698,316 +0.03(+0.34%)
Oct 20, 2006 8.861 8.884 8.818 8.851 3,839,254 +0.04(+0.48%)
Oct 19, 2006 8.802 8.858 8.795 8.809 6,449,947 -0.03(-0.33%)
Oct 18, 2006 8.831 8.877 8.821 8.838 8,339,033 +0.03(+0.36%)
Oct 17, 2006 8.780 8.828 8.780 8.806 4,906,653 -0.00(-0.05%)
Oct 16, 2006 8.822 8.845 8.763 8.810 3,417,195 +0.02(+0.18%)
Oct 13, 2006 8.693 8.802 8.654 8.795 9,254,933 +0.09(+1.05%)
Oct 12, 2006 8.664 8.719 8.638 8.703 3,817,168 +0.05(+0.57%)
Oct 11, 2006 8.621 8.681 8.616 8.654 4,329,989 +0.02(+0.18%)
Oct 10, 2006 8.599 8.651 8.566 8.638 3,476,552 +0.01(+0.12%)
Oct 09, 2006 8.648 8.663 8.616 8.628 2,197,606 -0.02(-0.22%)
Oct 06, 2006 8.703 8.716 8.624 8.647 3,305,382 -0.09(-1.06%)
Oct 05, 2006 8.734 8.780 8.693 8.739 3,485,180 -0.01(-0.13%)
Oct 04, 2006 8.739 8.780 8.677 8.751 9,132,077 -0.01(-0.15%)
Oct 03, 2006 8.792 8.813 8.722 8.764 8,398,736 -0.03(-0.33%)
Oct 02, 2006 8.860 8.880 8.783 8.793 5,163,754 -0.07(-0.82%)
Sep 29, 2006 8.929 8.929 8.819 8.866 7,906,276 -0.06(-0.71%)
Sep 28, 2006 9.010 9.039 8.863 8.929 5,958,178 -0.07(-0.79%)
Sep 27, 2006 8.915 9.045 8.913 9.000 5,206,892 +0.06(+0.63%)
Sep 26, 2006 8.954 9.006 8.886 8.944 4,358,287 +0.05(+0.59%)
Sep 25, 2006 8.893 8.939 8.834 8.892 5,484,698 +0.06(+0.69%)
Sep 22, 2006 8.787 8.910 8.766 8.831 7,671,607 +0.03(+0.30%)
Sep 21, 2006 8.889 8.905 8.761 8.805 9,325,333 -0.09(-1.03%)
Sep 20, 2006 8.925 8.957 8.866 8.896 10,082,141 -0.01(-0.16%)
Sep 19, 2006 8.889 8.967 8.873 8.910 14,436,287 +0.01(+0.13%)
Sep 18, 2006 8.992 9.028 8.873 8.899 12,355,325 -0.08(-0.94%)
Sep 15, 2006 8.948 9.093 8.922 8.983 45,301,476 -0.60(-6.27%)
Sep 14, 2006 9.639 9.678 9.525 9.584 5,968,531 +0.00(+0.02%)
Sep 13, 2006 9.541 9.622 9.447 9.583 4,920,802 -0.00(-0.02%)
Sep 12, 2006 9.744 9.765 9.561 9.584 4,621,599 -0.13(-1.36%)
Sep 11, 2006 9.765 9.848 9.664 9.716 4,060,119 -0.06(-0.59%)
Sep 08, 2006 9.878 9.935 9.744 9.774 3,587,675 -0.10(-0.98%)
Sep 07, 2006 9.801 9.925 9.801 9.871 6,244,267 +0.01(+0.15%)
Sep 06, 2006 9.910 9.923 9.828 9.857 4,581,568 -0.16(-1.62%)
Sep 05, 2006 9.932 10.03 9.890 10.02 5,558,895 +0.07(+0.73%)
Sep 01, 2006 10.13 10.16 9.945 9.946 15,421,207 -0.20(-1.96%)
Aug 31, 2006 9.881 10.17 9.877 10.14 6,172,486 +0.21(+2.10%)
Aug 30, 2006 9.830 9.997 9.755 9.936 20,532,850 -0.34(-3.27%)
Aug 29, 2006 10.29 10.30 10.01 10.27 16,752,954 -0.04(-0.38%)
Aug 28, 2006 10.28 10.38 10.21 10.31 17,064,580 -0.04(-0.41%)
Aug 25, 2006 10.42 10.45 10.26 10.35 8,547,475 -0.08(-0.75%)
Aug 24, 2006 10.37 10.43 10.36 10.43 3,102,117 +0.06(+0.56%)
Aug 23, 2006 10.36 10.43 10.29 10.37 4,261,313 -0.08(-0.80%)
Aug 22, 2006 10.39 10.52 10.37 10.46 9,598,999 +0.10(+0.95%)
Aug 21, 2006 10.29 10.46 10.26 10.36 6,181,113 +0.03(+0.27%)
Aug 18, 2006 10.12 10.40 10.11 10.33 25,169,634 +0.22(+2.19%)
Aug 17, 2006 10.00 10.11 9.874 10.11 15,376,344 +0.07(+0.72%)
Aug 16, 2006 10.15 10.18 10.01 10.04 4,095,665 -0.11(-1.07%)
Aug 15, 2006 10.07 10.18 10.03 10.15 6,121,066 +0.14(+1.40%)
Aug 14, 2006 9.881 10.03 9.862 10.01 5,609,625 +0.16(+1.57%)
Aug 11, 2006 9.797 9.886 9.778 9.851 6,487,908 +0.04(+0.40%)
Aug 10, 2006 9.780 9.830 9.733 9.812 8,740,041 +0.07(+0.70%)
Aug 09, 2006 9.765 9.845 9.736 9.744 5,985,441 +0.00(+0.00%)
Aug 08, 2006 9.762 9.826 9.716 9.744 6,680,475 +0.03(+0.36%)
Aug 07, 2006 9.678 9.916 9.635 9.709 57,136,736 +0.29(+3.09%)
Aug 04, 2006 9.881 9.928 9.258 9.418 53,163,236 -0.41(-4.17%)
Aug 03, 2006 10.05 10.06 9.797 9.828 22,009,886 -0.25(-2.44%)
Aug 02, 2006 10.08 10.14 10.04 10.07 6,465,477 +0.02(+0.17%)
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.