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

Public Svc Enterprises (NY: PEG )

67.82 -0.27 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 9.357 9.389 9.277 9.278 2,726,302 -0.07(-0.76%)
Mar 30, 2006 9.432 9.490 9.268 9.349 2,788,765 -0.16(-1.63%)
Mar 29, 2006 9.445 9.531 9.413 9.504 1,698,934 +0.08(+0.89%)
Mar 28, 2006 9.475 9.575 9.361 9.420 3,006,524 -0.05(-0.57%)
Mar 27, 2006 9.477 9.607 9.454 9.474 1,879,422 -0.13(-1.39%)
Mar 24, 2006 9.649 9.735 9.604 9.607 1,575,043 -0.08(-0.81%)
Mar 23, 2006 9.717 9.746 9.655 9.686 4,465,959 -0.02(-0.22%)
Mar 22, 2006 9.557 9.729 9.526 9.707 1,668,220 +0.14(+1.52%)
Mar 21, 2006 9.700 9.715 9.523 9.562 1,898,748 -0.16(-1.67%)
Mar 20, 2006 9.864 9.874 9.704 9.725 1,931,533 -0.11(-1.12%)
Mar 17, 2006 9.946 9.958 9.693 9.835 3,196,675 -0.06(-0.61%)
Mar 16, 2006 9.881 9.987 9.855 9.896 1,613,004 +0.05(+0.53%)
Mar 15, 2006 9.838 9.875 9.730 9.843 1,724,817 -0.01(-0.10%)
Mar 14, 2006 9.723 9.874 9.706 9.854 2,318,392 +0.12(+1.28%)
Mar 13, 2006 9.794 9.794 9.690 9.729 1,558,823 -0.05(-0.47%)
Mar 10, 2006 9.622 9.835 9.607 9.775 2,091,660 +0.17(+1.75%)
Mar 09, 2006 9.736 9.764 9.591 9.607 1,355,213 -0.10(-1.03%)
Mar 08, 2006 9.615 9.778 9.442 9.707 2,586,190 +0.07(+0.71%)
Mar 07, 2006 9.628 9.662 9.554 9.639 2,047,142 -0.01(-0.14%)
Mar 06, 2006 9.983 9.983 9.639 9.652 2,397,765 -0.42(-4.18%)
Mar 03, 2006 9.961 10.14 9.946 10.07 2,939,574 +0.08(+0.84%)
Mar 02, 2006 9.959 10.02 9.787 9.990 3,403,736 +0.03(+0.31%)
Mar 01, 2006 10.03 10.03 9.899 9.959 3,982,471 -0.09(-0.94%)
Feb 28, 2006 10.23 10.19 9.945 10.05 7,306,834 -0.18(-1.73%)
Feb 27, 2006 10.05 10.29 10.05 10.23 2,354,627 +0.18(+1.74%)
Feb 24, 2006 10.07 10.09 10.02 10.05 1,812,473 -0.01(-0.10%)
Feb 23, 2006 10.03 10.16 9.988 10.07 2,795,322 +0.02(+0.25%)
Feb 22, 2006 10.05 10.07 10.01 10.04 2,026,436 +0.07(+0.74%)
Feb 21, 2006 9.878 10.03 9.843 9.967 3,563,863 +0.09(+0.95%)
Feb 17, 2006 9.777 9.874 9.733 9.872 3,302,276 +0.07(+0.75%)
Feb 16, 2006 9.868 9.896 9.746 9.799 1,996,757 -0.09(-0.95%)
Feb 15, 2006 9.899 10.03 9.806 9.893 2,208,304 -0.01(-0.06%)
Feb 14, 2006 9.852 9.899 9.622 9.899 4,212,999 +0.04(+0.46%)
Feb 13, 2006 9.843 9.900 9.825 9.854 2,210,375 -0.02(-0.23%)
Feb 10, 2006 9.742 9.972 9.728 9.877 4,185,391 +0.14(+1.49%)
Feb 09, 2006 9.713 9.845 9.526 9.732 3,981,091 +0.14(+1.51%)
Feb 08, 2006 9.722 9.722 9.580 9.587 2,351,176 -0.13(-1.36%)
Feb 07, 2006 9.813 9.813 9.654 9.719 2,585,155 -0.12(-1.25%)
Feb 06, 2006 9.772 9.891 9.767 9.842 3,218,762 +0.03(+0.27%)
Feb 03, 2006 9.886 9.917 9.697 9.816 2,304,243 -0.07(-0.70%)
Feb 02, 2006 9.968 10.03 9.819 9.886 3,785,763 -0.20(-1.98%)
Feb 01, 2006 10.05 10.14 9.933 10.09 3,037,583 -0.00(-0.01%)
Jan 31, 2006 9.997 10.15 9.929 10.09 3,658,766 +0.12(+1.18%)
Jan 30, 2006 10.08 10.12 9.913 9.970 3,723,990 -0.16(-1.57%)
Jan 27, 2006 10.12 10.35 10.08 10.13 5,600,307 +0.04(+0.37%)
Jan 26, 2006 10.16 10.29 10.04 10.09 4,290,302 -0.07(-0.68%)
Jan 25, 2006 10.25 10.50 10.14 10.16 3,862,376 -0.16(-1.53%)
Jan 24, 2006 10.24 10.35 10.14 10.32 4,420,405 +0.05(+0.47%)
Jan 23, 2006 10.24 10.32 10.20 10.27 3,650,138 +0.06(+0.60%)
Jan 20, 2006 10.20 10.31 10.14 10.21 3,920,353 +0.02(+0.24%)
Jan 19, 2006 10.13 10.20 10.09 10.19 5,433,968 +0.03(+0.29%)
Jan 18, 2006 10.05 10.22 10.02 10.16 4,809,335 +0.10(+0.95%)
Jan 17, 2006 9.759 10.07 9.759 10.06 3,569,730 +0.18(+1.86%)
Jan 13, 2006 9.432 9.909 9.432 9.877 2,604,136 +0.21(+2.20%)
Jan 12, 2006 9.645 9.691 9.597 9.664 2,247,301 +0.01(+0.15%)
Jan 11, 2006 9.707 9.719 9.600 9.649 2,652,450 -0.08(-0.79%)
Jan 10, 2006 9.729 9.729 9.594 9.726 2,343,239 -0.05(-0.47%)
Jan 09, 2006 9.744 9.794 9.670 9.772 6,012,013 -0.02(-0.24%)
Jan 06, 2006 9.683 9.796 9.603 9.796 1,944,647 +0.18(+1.88%)
Jan 05, 2006 9.693 9.699 9.584 9.615 2,542,017 -0.05(-0.55%)
Jan 04, 2006 9.671 9.707 9.477 9.668 3,592,852 +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.