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 30, 2007 12.13 12.20 11.87 12.03 6,078,949 -0.05(-0.40%)
Mar 29, 2007 11.88 12.14 11.88 12.08 3,499,718 +0.08(+0.64%)
Mar 28, 2007 11.96 12.10 11.95 12.00 3,874,847 +0.01(+0.05%)
Mar 27, 2007 11.96 12.05 11.91 12.00 5,358,297 +0.03(+0.29%)
Mar 26, 2007 11.81 12.00 11.79 11.96 7,791,857 +0.18(+1.50%)
Mar 23, 2007 11.73 11.83 11.60 11.78 8,791,749 +0.19(+1.62%)
Mar 22, 2007 11.55 11.60 11.48 11.60 5,685,486 +0.04(+0.39%)
Mar 21, 2007 11.34 11.55 11.24 11.55 7,489,926 +0.21(+1.83%)
Mar 20, 2007 11.30 11.35 11.23 11.34 3,814,738 +0.05(+0.49%)
Mar 19, 2007 11.27 11.34 11.20 11.29 2,821,863 +0.05(+0.46%)
Mar 16, 2007 11.34 11.37 11.19 11.24 5,003,493 -0.10(-0.88%)
Mar 15, 2007 11.16 11.38 11.10 11.34 4,417,487 +0.18(+1.61%)
Mar 14, 2007 11.05 11.22 11.01 11.16 5,805,253 +0.14(+1.28%)
Mar 13, 2007 11.08 11.38 10.95 11.02 8,449,370 -0.06(-0.54%)
Mar 12, 2007 10.83 11.10 10.82 11.08 3,968,418 +0.21(+1.93%)
Mar 09, 2007 10.70 10.89 10.65 10.87 5,071,831 +0.20(+1.88%)
Mar 08, 2007 10.71 10.80 10.64 10.67 3,895,249 +0.04(+0.38%)
Mar 07, 2007 10.62 10.72 10.59 10.62 2,305,879 -0.09(-0.81%)
Mar 06, 2007 10.84 10.84 10.56 10.71 4,704,602 +0.11(+1.01%)
Mar 05, 2007 10.66 10.73 10.59 10.60 3,789,291 -0.10(-0.91%)
Mar 02, 2007 10.81 10.87 10.70 10.70 3,568,746 -0.16(-1.43%)
Mar 01, 2007 10.73 10.93 10.57 10.86 6,205,170 +0.01(+0.05%)
Feb 28, 2007 10.72 10.91 10.63 10.85 7,299,018 +0.12(+1.09%)
Feb 27, 2007 11.07 11.17 10.67 10.73 5,185,036 -0.38(-3.40%)
Feb 26, 2007 11.03 11.30 11.00 11.11 5,504,505 +0.22(+2.06%)
Feb 23, 2007 10.84 10.91 10.79 10.89 3,311,962 +0.03(+0.28%)
Feb 22, 2007 10.80 10.90 10.75 10.86 2,863,971 +0.05(+0.44%)
Feb 21, 2007 10.77 10.83 10.71 10.81 3,113,507 +0.02(+0.18%)
Feb 20, 2007 10.69 10.82 10.66 10.79 6,530,737 +0.11(+1.07%)
Feb 16, 2007 10.55 10.69 10.53 10.68 3,745,113 +0.09(+0.81%)
Feb 15, 2007 10.64 10.67 10.57 10.59 2,504,335 -0.06(-0.60%)
Feb 14, 2007 10.46 10.72 10.46 10.65 9,631,177 +0.22(+2.11%)
Feb 13, 2007 10.37 10.44 10.34 10.43 4,600,725 +0.08(+0.73%)
Feb 12, 2007 10.28 10.39 10.28 10.36 5,285,645 +0.06(+0.58%)
Feb 09, 2007 10.22 10.35 10.20 10.30 7,397,728 +0.10(+0.94%)
Feb 08, 2007 10.10 10.20 10.07 10.20 4,123,041 +0.11(+1.06%)
Feb 07, 2007 10.08 10.13 10.04 10.10 2,981,663 +0.02(+0.19%)
Feb 06, 2007 9.996 10.08 9.952 10.08 4,185,511 +0.09(+0.94%)
Feb 05, 2007 9.877 10.01 9.837 9.983 3,738,555 +0.11(+1.14%)
Feb 02, 2007 9.757 9.895 9.753 9.870 4,079,553 +0.13(+1.37%)
Feb 01, 2007 9.706 9.751 9.631 9.737 2,904,352 +0.03(+0.27%)
Jan 31, 2007 9.774 9.800 9.693 9.711 2,840,846 -0.09(-0.95%)
Jan 30, 2007 9.725 9.812 9.708 9.803 4,452,304 +0.08(+0.80%)
Jan 29, 2007 9.744 9.760 9.686 9.725 2,642,391 -0.04(-0.40%)
Jan 26, 2007 9.792 9.808 9.732 9.764 5,570,558 +0.01(+0.13%)
Jan 25, 2007 9.738 9.815 9.696 9.751 4,106,474 +0.01(+0.13%)
Jan 24, 2007 9.612 9.738 9.596 9.738 2,146,770 +0.11(+1.16%)
Jan 23, 2007 9.564 9.667 9.532 9.627 2,617,541 +0.06(+0.65%)
Jan 22, 2007 9.541 9.606 9.524 9.564 2,684,498 +0.00(+0.03%)
Jan 19, 2007 9.580 9.580 9.518 9.561 2,719,702 +0.01(+0.14%)
Jan 18, 2007 9.556 9.585 9.521 9.548 2,233,745 +0.03(+0.30%)
Jan 17, 2007 9.503 9.576 9.472 9.519 2,194,054 -0.02(-0.21%)
Jan 16, 2007 9.463 9.590 9.454 9.540 2,328,659 +0.06(+0.60%)
Jan 12, 2007 9.514 9.537 9.428 9.483 3,972,215 -0.03(-0.30%)
Jan 11, 2007 9.583 9.624 9.485 9.512 2,304,154 -0.05(-0.52%)
Jan 10, 2007 9.579 9.632 9.537 9.561 3,164,933 -0.05(-0.56%)
Jan 09, 2007 9.422 9.663 9.398 9.615 7,794,984 +0.20(+2.12%)
Jan 08, 2007 9.435 9.456 9.318 9.415 2,503,644 +0.00(+0.05%)
Jan 05, 2007 9.582 9.608 9.392 9.411 2,923,335 -0.22(-2.26%)
Jan 04, 2007 9.642 9.677 9.573 9.628 2,789,075 -0.03(-0.31%)
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.