Indicators

Public Svc Enterprises (NY: PEG )

74.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.56	18.61	18.15	18.47	7,453,363	-0.03(-0.16%)
May 28, 2009	18.01	18.64	17.97	18.50	6,949,525	+0.17(+0.95%)
May 27, 2009	18.73	18.82	18.32	18.32	5,626,768	-0.39(-2.11%)
May 26, 2009	18.35	18.72	18.11	18.72	6,248,154	+0.39(+2.15%)
May 22, 2009	18.26	18.66	18.16	18.32	3,021,329	+0.14(+0.76%)
May 21, 2009	18.23	18.38	18.07	18.19	4,494,985	-0.28(-1.54%)
May 20, 2009	18.86	18.86	18.42	18.47	5,746,627	-0.23(-1.21%)
May 19, 2009	18.13	18.79	18.13	18.70	5,287,069	+0.59(+3.26%)
May 18, 2009	18.55	18.55	17.83	18.10	8,332,379	-0.26(-1.42%)
May 15, 2009	18.22	18.44	17.84	18.37	8,339,349	+0.00(+0.00%)
May 14, 2009	18.48	18.57	18.04	18.37	4,894,093	-0.05(-0.28%)
May 13, 2009	18.62	18.80	18.26	18.42	4,931,608	-0.43(-2.31%)
May 12, 2009	18.59	18.93	18.52	18.85	4,107,257	+0.31(+1.69%)
May 11, 2009	18.36	18.75	18.27	18.54	4,280,277	+0.00(+0.00%)
May 08, 2009	18.41	19.07	18.41	18.54	4,578,439	+0.18(+0.98%)
May 07, 2009	18.42	18.56	18.03	18.36	4,607,159	+0.10(+0.54%)
May 06, 2009	18.26	18.33	17.83	18.26	4,043,953	+0.17(+0.96%)
May 05, 2009	18.16	18.22	17.72	18.09	4,408,104	-0.11(-0.61%)
May 04, 2009	18.41	18.41	17.83	18.20	6,210,245	+0.14(+0.80%)

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.