Skip to main content

Public Svc Enterprises (NY: PEG )

66.78 +0.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 58.38 58.87 57.60 57.67 3,224,398 -1.04(-1.77%)
Feb 27, 2023 58.62 60.01 58.43 58.71 3,774,382 +0.35(+0.61%)
Feb 24, 2023 57.49 58.50 57.15 58.36 3,154,221 +0.58(+1.01%)
Feb 23, 2023 58.42 58.61 57.37 57.78 2,948,568 -0.25(-0.43%)
Feb 22, 2023 58.44 58.73 57.67 58.02 2,665,518 -0.33(-0.57%)
Feb 21, 2023 58.52 59.27 57.96 58.36 3,157,796 -1.03(-1.74%)
Feb 17, 2023 59.05 59.68 58.41 59.39 2,894,234 +0.44(+0.74%)
Feb 16, 2023 58.25 59.04 57.64 58.95 1,948,163 +0.01(+0.02%)
Feb 15, 2023 58.11 59.08 58.05 58.94 2,032,588 +0.57(+0.98%)
Feb 14, 2023 58.44 58.81 57.95 58.37 1,886,904 -0.14(-0.24%)
Feb 13, 2023 58.10 58.56 57.89 58.51 1,343,137 +0.63(+1.09%)
Feb 10, 2023 57.03 57.96 56.82 57.88 2,447,106 +1.04(+1.83%)
Feb 09, 2023 57.58 57.91 56.76 56.84 2,207,840 -0.55(-0.96%)
Feb 08, 2023 57.86 57.95 57.11 57.39 1,653,415 -0.83(-1.43%)
Feb 07, 2023 58.15 58.43 57.27 58.22 1,458,563 -0.26(-0.44%)
Feb 06, 2023 57.83 58.57 57.62 58.48 1,884,683 +0.41(+0.71%)
Feb 03, 2023 58.80 58.95 56.93 58.07 2,223,198 -1.22(-2.06%)
Feb 02, 2023 59.15 59.54 58.50 59.29 2,654,755 +0.31(+0.52%)
Feb 01, 2023 58.70 59.44 58.21 58.99 2,769,254 -0.11(-0.19%)
Jan 31, 2023 58.64 59.13 57.86 59.10 3,400,622 +0.79(+1.36%)
Jan 30, 2023 57.58 58.77 57.49 58.31 2,337,702 +0.45(+0.78%)
Jan 27, 2023 58.18 58.41 57.78 57.86 2,174,289 -0.38(-0.66%)
Jan 26, 2023 57.86 58.39 57.72 58.24 1,713,318 +0.17(+0.30%)
Jan 25, 2023 57.65 58.12 57.23 58.07 1,423,378 -0.10(-0.16%)
Jan 24, 2023 57.66 58.31 57.12 58.17 1,552,421 +0.06(+0.10%)
Jan 23, 2023 57.58 58.73 57.34 58.11 2,109,685 +0.44(+0.76%)
Jan 20, 2023 57.16 57.71 56.28 57.67 2,316,326 +0.39(+0.68%)
Jan 19, 2023 58.02 58.08 57.11 57.28 2,052,705 -0.77(-1.33%)
Jan 18, 2023 59.98 60.08 57.99 58.05 2,564,298 -1.98(-3.29%)
Jan 17, 2023 59.90 60.31 59.86 60.03 2,879,597 +0.23(+0.38%)
Jan 13, 2023 59.64 60.13 59.40 59.80 2,129,068 -0.12(-0.21%)
Jan 12, 2023 61.27 61.32 59.78 59.92 2,667,953 -1.13(-1.84%)
Jan 11, 2023 60.79 61.32 60.69 61.05 1,745,552 +0.29(+0.47%)
Jan 10, 2023 60.44 60.85 60.14 60.76 1,484,175 +0.17(+0.28%)
Jan 09, 2023 59.65 60.85 59.61 60.59 2,418,766 +0.81(+1.36%)
Jan 06, 2023 59.07 59.99 58.89 59.78 2,355,964 +1.45(+2.49%)
Jan 05, 2023 59.19 59.40 58.04 58.33 2,493,406 -1.33(-2.22%)
Jan 04, 2023 59.56 60.22 59.33 59.66 2,046,500 +0.44(+0.74%)
Jan 03, 2023 58.66 59.25 57.58 59.22 2,326,089 +0.74(+1.27%)
Dec 30, 2022 59.04 59.06 57.90 58.47 1,902,114 -0.53(-0.91%)
Dec 29, 2022 58.83 59.23 58.72 59.01 1,418,289 +0.52(+0.88%)
Dec 28, 2022 59.09 59.51 58.44 58.49 1,906,286 -0.50(-0.84%)
Dec 27, 2022 58.42 59.13 58.15 58.99 1,877,722 +0.70(+1.20%)
Dec 23, 2022 57.24 58.32 57.24 58.29 1,405,550 +0.91(+1.58%)
Dec 22, 2022 57.51 57.64 56.37 57.38 1,872,645 -0.35(-0.61%)
Dec 21, 2022 56.69 57.76 56.65 57.74 1,773,369 +1.23(+2.18%)
Dec 20, 2022 56.57 56.97 56.14 56.51 1,994,418 -0.14(-0.25%)
Dec 19, 2022 56.53 57.07 56.11 56.65 2,089,948 +0.11(+0.20%)
Dec 16, 2022 56.81 56.95 55.66 56.53 5,536,830 -1.05(-1.82%)
Dec 15, 2022 58.20 58.41 57.09 57.58 2,588,038 -0.80(-1.37%)
Dec 14, 2022 58.49 59.28 57.89 58.39 2,079,841 +0.06(+0.10%)
Dec 13, 2022 58.70 59.52 57.69 58.33 3,022,849 +0.48(+0.82%)
Dec 12, 2022 57.37 57.88 56.99 57.85 3,006,293 +0.81(+1.42%)
Dec 09, 2022 57.02 57.58 56.93 57.04 2,117,844 -0.22(-0.38%)
Dec 08, 2022 56.68 57.30 56.39 57.26 2,148,927 +0.56(+0.99%)
Dec 07, 2022 57.01 57.36 56.54 56.70 2,447,339 -0.61(-1.07%)
Dec 06, 2022 57.06 57.33 56.32 57.31 3,323,566 +0.31(+0.55%)
Dec 05, 2022 57.17 57.43 56.72 57.00 3,141,386 -0.61(-1.07%)
Dec 02, 2022 56.45 57.62 56.44 57.61 3,971,182 +0.49(+0.86%)
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.