Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.137 5.157 5.041 5.099 3,852,451 -0.04(-0.71%)
Aug 29, 2002 5.251 5.253 5.130 5.136 3,890,071 -0.12(-2.29%)
Aug 28, 2002 5.273 5.311 5.237 5.256 2,313,127 -0.02(-0.33%)
Aug 27, 2002 5.309 5.343 5.259 5.273 2,609,948 -0.03(-0.52%)
Aug 26, 2002 5.231 5.317 5.231 5.301 1,635,963 +0.07(+1.36%)
Aug 23, 2002 5.336 5.336 5.230 5.230 2,059,794 -0.10(-1.96%)
Aug 22, 2002 5.247 5.353 5.231 5.334 2,656,196 +0.09(+1.66%)
Aug 21, 2002 5.098 5.247 5.056 5.247 2,246,860 +0.19(+3.66%)
Aug 20, 2002 5.065 5.128 5.002 5.062 1,986,280 +0.07(+1.33%)
Aug 16, 2002 4.998 5.027 4.926 4.995 1,807,842 -0.02(-0.38%)
Aug 15, 2002 5.099 5.130 4.969 5.014 2,772,508 -0.08(-1.56%)
Aug 14, 2002 4.937 5.099 4.876 5.094 3,676,085 +0.19(+3.93%)
Aug 13, 2002 5.070 5.070 4.897 4.901 2,705,206 -0.18(-3.62%)
Aug 12, 2002 4.928 5.120 4.918 5.085 2,228,223 +0.12(+2.42%)
Aug 07, 2002 4.947 4.969 4.824 4.965 2,820,138 +0.09(+1.93%)
Aug 06, 2002 4.781 4.911 4.766 4.870 2,011,820 +0.16(+3.48%)
Aug 05, 2002 4.752 4.843 4.694 4.707 2,452,564 -0.03(-0.64%)
Aug 02, 2002 4.878 4.878 4.679 4.737 2,552,999 -0.11(-2.30%)
Aug 01, 2002 5.005 5.020 4.795 4.849 3,017,213 -0.16(-3.13%)
Jul 31, 2002 4.962 5.056 4.708 5.005 4,364,984 +0.04(+0.91%)
Jul 30, 2002 4.534 4.969 4.529 4.960 5,421,457 +0.36(+7.88%)
Jul 29, 2002 4.594 4.665 4.520 4.598 3,098,321 -0.02(-0.53%)
Jul 26, 2002 4.563 4.650 4.529 4.623 3,062,771 +0.03(+0.76%)
Jul 25, 2002 4.463 4.752 4.440 4.588 6,661,890 +0.13(+2.82%)
Jul 24, 2002 4.129 4.492 4.056 4.462 6,649,810 +0.29(+6.94%)
Jul 23, 2002 4.462 4.563 4.162 4.172 6,370,937 -0.27(-6.10%)
Jul 22, 2002 4.491 4.559 4.310 4.443 5,787,996 -0.08(-1.82%)
Jul 19, 2002 4.817 4.817 4.510 4.526 5,010,396 -0.56(-11.05%)
Jul 17, 2002 5.230 5.333 5.070 5.088 6,203,889 -0.15(-2.80%)
Jul 12, 2002 5.346 5.347 5.217 5.234 3,107,639 -0.16(-2.88%)
Jul 11, 2002 5.201 5.408 5.143 5.389 7,415,676 +0.15(+2.93%)
Jul 10, 2002 5.650 5.651 5.215 5.236 5,549,504 -0.43(-7.66%)
Jul 09, 2002 5.947 5.947 5.670 5.670 6,023,381 -0.28(-4.65%)
Jul 08, 2002 6.048 6.092 5.892 5.947 2,014,581 -0.10(-1.68%)
Jul 05, 2002 6.005 6.054 5.918 6.048 537,037 +0.04(+0.65%)
Jul 04, 2002 6.038 6.099 5.969 6.009 1,293,584 +0.00(+0.00%)
Jul 03, 2002 6.038 6.099 5.969 6.009 1,293,584 -0.03(-0.50%)
Jul 02, 2002 6.173 6.180 6.013 6.040 1,252,857 -0.13(-2.16%)
Jul 01, 2002 6.302 6.302 6.171 6.173 1,495,836 -0.10(-1.59%)
Jun 28, 2002 6.171 6.279 6.154 6.273 1,809,913 +0.11(+1.74%)
Jun 27, 2002 6.135 6.180 6.057 6.166 2,126,061 +0.05(+0.76%)
Jun 26, 2002 6.083 6.127 5.983 6.119 2,476,724 +0.04(+0.60%)
Jun 25, 2002 6.166 6.216 6.070 6.083 2,136,761 -0.12(-1.89%)
Jun 21, 2002 6.099 6.255 6.099 6.200 3,012,726 -0.02(-0.35%)
Jun 20, 2002 6.245 6.300 6.196 6.222 1,519,996 -0.02(-0.37%)
Jun 19, 2002 6.345 6.389 6.229 6.245 2,089,822 -0.11(-1.80%)
Jun 18, 2002 6.358 6.412 6.347 6.360 1,976,961 +0.00(+0.02%)
Jun 17, 2002 6.260 6.364 6.216 6.358 1,110,315 +0.10(+1.60%)
Jun 14, 2002 6.326 6.331 6.200 6.258 1,925,190 -0.04(-0.58%)
Jun 12, 2002 6.280 6.335 6.258 6.295 2,288,277 +0.05(+0.79%)
Jun 11, 2002 6.284 6.355 6.231 6.245 2,683,807 +0.03(+0.42%)
Jun 10, 2002 6.186 6.242 6.164 6.219 1,877,215 +0.01(+0.12%)
Jun 07, 2002 6.208 6.253 6.154 6.212 1,858,578 -0.00(-0.02%)
Jun 06, 2002 6.338 6.338 6.192 6.213 1,911,729 -0.12(-1.94%)
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.