Skip to main content

Public Svc Enterprises (NY: PEG )

74.44 -0.42 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.17 17.32 16.86 17.15 5,603,540 +0.15(+0.88%)
Apr 29, 2009 16.48 17.04 16.35 17.00 9,695,908 +0.74(+4.56%)
Apr 28, 2009 16.18 16.49 16.02 16.26 3,640,207 -0.03(-0.18%)
Apr 27, 2009 16.14 16.49 16.05 16.29 3,265,378 +0.14(+0.89%)
Apr 24, 2009 16.41 16.46 16.01 16.15 3,489,247 -0.14(-0.85%)
Apr 23, 2009 16.27 16.35 16.01 16.29 4,663,692 -0.05(-0.28%)
Apr 22, 2009 16.44 16.59 16.27 16.33 3,634,014 -0.19(-1.15%)
Apr 21, 2009 16.60 16.82 16.37 16.52 4,264,849 -0.20(-1.17%)
Apr 20, 2009 16.76 17.09 16.65 16.72 3,268,703 -0.26(-1.56%)
Apr 17, 2009 16.79 17.07 16.68 16.98 4,675,520 +0.25(+1.51%)
Apr 16, 2009 16.89 17.04 16.61 16.73 5,139,715 -0.03(-0.21%)
Apr 15, 2009 16.57 16.81 16.35 16.76 4,576,345 +0.18(+1.07%)
Apr 14, 2009 16.77 16.80 16.51 16.59 3,784,692 -0.32(-1.87%)
Apr 13, 2009 17.32 17.41 16.79 16.90 3,745,883 -0.45(-2.58%)
Apr 09, 2009 17.88 17.94 17.15 17.35 4,341,973 -0.12(-0.69%)
Apr 08, 2009 17.35 17.53 17.11 17.47 3,093,089 +0.22(+1.27%)
Apr 07, 2009 17.40 17.43 16.99 17.25 3,500,686 -0.23(-1.32%)
Apr 06, 2009 17.64 17.91 17.37 17.48 3,991,058 -0.35(-1.97%)
Apr 03, 2009 17.29 17.88 17.29 17.83 7,073,149 +0.53(+3.06%)
Apr 02, 2009 17.34 17.50 16.86 17.30 4,958,717 +0.26(+1.52%)
Apr 01, 2009 16.76 17.14 16.71 17.04 4,738,785 +0.10(+0.61%)
Mar 31, 2009 16.48 17.24 16.36 16.94 7,913,267 +0.62(+3.80%)
Mar 30, 2009 16.39 16.54 16.08 16.32 4,388,912 -0.58(-3.44%)
Mar 26, 2009 16.63 16.91 16.43 16.90 4,493,893 +0.27(+1.62%)
Mar 25, 2009 16.75 17.06 16.40 16.63 4,280,907 -0.03(-0.21%)
Mar 24, 2009 16.73 16.83 16.38 16.67 4,925,045 -0.14(-0.86%)
Mar 23, 2009 16.26 16.84 16.20 16.81 6,174,102 +0.93(+5.87%)
Mar 20, 2009 16.22 16.38 15.85 15.88 8,777,710 -0.11(-0.72%)
Mar 19, 2009 16.08 16.22 15.73 15.99 7,821,938 +0.10(+0.65%)
Mar 18, 2009 15.07 15.95 14.83 15.89 11,103,594 +0.75(+4.98%)
Mar 17, 2009 14.61 15.16 14.11 15.14 12,853,335 +0.57(+3.91%)
Mar 16, 2009 14.30 14.93 14.29 14.57 7,883,702 +0.28(+1.97%)
Mar 13, 2009 13.89 14.35 13.80 14.29 0 +0.48(+3.46%)
Mar 12, 2009 14.05 14.14 13.60 13.81 11,390,973 -0.28(-2.00%)
Mar 11, 2009 14.54 14.80 14.06 14.09 7,572,470 -0.32(-2.23%)
Mar 10, 2009 14.14 14.57 14.02 14.41 9,432,517 +0.54(+3.90%)
Mar 09, 2009 13.96 14.23 13.72 13.87 5,445,505 -0.25(-1.79%)
Mar 06, 2009 14.46 14.68 13.74 14.12 0 -0.23(-1.60%)
Mar 05, 2009 14.65 14.66 14.07 14.35 7,893,276 -0.57(-3.81%)
Mar 04, 2009 14.83 15.12 14.62 14.92 8,332,978 -0.30(-1.96%)
Mar 02, 2009 15.50 15.95 15.15 15.22 6,003,971 -0.47(-2.97%)
Feb 27, 2009 15.53 15.99 15.31 15.69 0 -0.10(-0.65%)
Feb 26, 2009 16.25 16.32 15.75 15.79 3,864,834 -0.25(-1.58%)
Feb 25, 2009 16.36 16.36 15.93 16.04 6,907,527 -0.36(-2.21%)
Feb 24, 2009 16.17 16.49 16.10 16.41 6,494,288 +0.34(+2.15%)
Feb 23, 2009 16.53 16.70 15.99 16.06 6,161,984 -0.33(-2.03%)
Feb 20, 2009 16.54 16.70 16.07 16.40 0 -0.44(-2.60%)
Feb 19, 2009 16.29 17.22 16.29 16.83 3,992,167 +0.06(+0.34%)
Feb 18, 2009 16.99 17.02 16.66 16.77 5,314,167 -0.07(-0.44%)
Feb 17, 2009 17.30 17.38 16.83 16.85 5,411,665 -0.95(-5.36%)
Feb 13, 2009 17.78 18.06 17.68 17.80 3,323,562 -0.07(-0.39%)
Feb 12, 2009 17.71 17.89 17.37 17.87 6,864,326 -0.18(-1.02%)
Feb 11, 2009 17.87 18.13 17.82 18.06 4,669,630 +0.25(+1.39%)
Feb 10, 2009 18.42 18.63 17.72 17.81 7,335,848 -0.74(-3.97%)
Feb 09, 2009 18.71 18.90 18.35 18.55 3,900,753 -0.24(-1.28%)
Feb 06, 2009 18.39 18.98 18.01 18.79 9,092,252 +0.53(+2.93%)
Feb 05, 2009 17.88 18.36 17.73 18.25 5,936,219 +0.34(+1.93%)
Feb 04, 2009 17.41 18.23 17.41 17.91 5,574,909 -0.07(-0.42%)
Feb 03, 2009 18.20 18.22 17.73 17.98 8,137,372 -0.09(-0.51%)
Feb 02, 2009 18.09 18.37 17.86 18.07 6,765,289 -0.07(-0.41%)
Jan 30, 2009 18.84 19.03 18.02 18.15 0 -0.73(-3.87%)
Jan 29, 2009 18.92 19.35 18.68 18.88 3,952,523 -0.23(-1.20%)
Jan 28, 2009 18.94 19.28 18.75 19.11 6,257,643 +0.44(+2.34%)
Jan 27, 2009 18.53 18.86 18.29 18.67 7,976,212 +0.28(+1.50%)
Jan 26, 2009 17.83 18.61 17.83 18.40 7,530,426 +0.57(+3.19%)
Jan 23, 2009 17.38 17.90 17.09 17.83 5,931,215 +0.30(+1.74%)
Jan 22, 2009 17.33 17.66 17.31 17.52 5,961,143 -0.15(-0.85%)
Jan 21, 2009 17.77 17.85 17.36 17.67 9,893,162 +0.21(+1.19%)
Jan 20, 2009 17.74 18.02 17.41 17.46 5,584,737 -0.34(-1.91%)
Jan 16, 2009 17.63 17.91 17.50 17.80 0 +0.41(+2.38%)
Jan 15, 2009 17.11 17.40 17.04 17.39 5,704,446 +0.22(+1.27%)
Jan 14, 2009 16.84 17.24 16.41 17.17 6,221,965 +0.06(+0.37%)
Jan 13, 2009 17.48 17.52 16.95 17.11 4,332,405 -0.35(-2.01%)
Jan 12, 2009 17.61 17.72 17.36 17.46 4,235,886 -0.11(-0.62%)
Jan 09, 2009 17.67 17.92 17.52 17.57 4,315,534 -0.25(-1.39%)
Jan 08, 2009 17.77 17.82 17.52 17.82 3,368,190 +0.04(+0.23%)
Jan 07, 2009 17.69 18.26 17.60 17.77 6,104,437 -0.07(-0.42%)
Jan 06, 2009 17.71 18.03 17.47 17.85 4,811,190 +0.24(+1.37%)
Jan 05, 2009 17.30 17.82 17.30 17.61 6,405,675 +0.33(+1.93%)
Jan 02, 2009 16.67 17.37 16.60 17.27 0 +0.51(+3.02%)
Jan 01, 2009 15.95 16.80 15.95 16.77 0 +0.00(+0.00%)
Dec 31, 2008 15.95 16.80 15.95 16.77 7,549,895 +0.57(+3.51%)
Dec 30, 2008 16.34 16.40 15.75 16.20 5,639,445 -0.04(-0.25%)
Dec 29, 2008 16.29 16.34 15.97 16.24 2,303,661 -0.06(-0.39%)
Dec 26, 2008 16.13 16.38 16.08 16.30 1,277,438 +0.25(+1.54%)
Dec 24, 2008 15.96 16.13 15.90 16.06 697,255 +0.09(+0.58%)
Dec 23, 2008 16.28 16.32 15.87 15.96 3,426,180 -0.20(-1.24%)
Dec 22, 2008 16.50 16.75 15.88 16.17 5,162,442 -0.34(-2.06%)
Dec 19, 2008 16.34 16.93 16.32 16.50 7,584,732 +0.25(+1.52%)
Dec 18, 2008 16.19 16.64 16.15 16.26 8,017,178 +0.11(+0.68%)
Dec 17, 2008 17.00 17.00 16.11 16.15 7,569,405 -1.12(-6.46%)
Dec 16, 2008 16.68 17.38 16.68 17.26 5,833,537 +0.46(+2.74%)
Dec 15, 2008 17.02 17.15 16.65 16.80 4,506,513 -0.11(-0.65%)
Dec 12, 2008 16.09 17.03 16.07 16.91 4,430,948 +0.24(+1.41%)
Dec 11, 2008 16.50 17.22 16.46 16.68 5,231,175 -0.03(-0.17%)
Dec 10, 2008 16.42 16.75 16.10 16.71 4,654,173 +0.43(+2.65%)
Dec 09, 2008 16.57 16.74 16.17 16.27 3,472,702 -0.33(-1.97%)
Dec 08, 2008 16.87 16.95 16.13 16.60 6,018,713 +0.20(+1.19%)
Dec 05, 2008 16.14 16.52 15.45 16.41 6,831,130 -0.02(-0.11%)
Dec 04, 2008 17.61 17.65 16.07 16.42 5,786,573 -1.33(-7.51%)
Dec 03, 2008 17.08 17.84 16.58 17.76 8,688,566 +0.80(+4.71%)
Dec 02, 2008 16.44 16.99 16.25 16.96 6,832,849 +0.74(+4.57%)
Dec 01, 2008 17.25 17.36 16.16 16.22 6,061,787 -1.55(-8.71%)
Nov 28, 2008 17.26 17.82 17.21 17.76 2,037,363 +0.44(+2.52%)
Nov 26, 2008 16.64 17.42 16.19 17.33 5,797,222 +0.28(+1.62%)
Nov 25, 2008 16.96 17.64 16.59 17.05 8,122,212 +0.29(+1.71%)
Nov 24, 2008 17.10 17.25 16.51 16.76 10,529,177 -0.28(-1.62%)
Nov 21, 2008 15.39 17.16 15.07 17.04 13,827,757 +2.04(+13.56%)
Nov 20, 2008 15.79 16.23 14.71 15.00 10,860,481 -1.00(-6.25%)
Nov 19, 2008 16.44 17.48 15.98 16.00 6,813,942 -0.73(-4.36%)
Nov 18, 2008 16.75 17.21 16.12 16.73 6,025,097 -0.02(-0.10%)
Nov 17, 2008 16.25 17.21 15.93 16.75 6,037,408 +0.31(+1.89%)
Nov 14, 2008 16.67 17.33 15.83 16.44 0 -0.57(-3.35%)
Nov 13, 2008 16.04 17.08 15.36 17.01 10,732,244 +1.10(+6.90%)
Nov 12, 2008 15.64 16.21 15.44 15.91 7,339,464 -0.06(-0.40%)
Nov 11, 2008 15.46 16.38 14.99 15.98 4,781,355 +0.50(+3.23%)
Nov 10, 2008 16.15 16.46 15.14 15.48 5,337,164 -0.34(-2.18%)
Nov 07, 2008 15.29 15.85 15.23 15.82 6,451,941 +0.67(+4.40%)
Nov 06, 2008 15.90 15.93 14.95 15.15 6,124,997 -0.73(-4.60%)
Nov 05, 2008 16.76 17.12 15.76 15.88 5,697,667 -1.08(-6.37%)
Nov 04, 2008 16.96 17.82 16.64 16.96 7,680,107 +0.07(+0.41%)
Nov 03, 2008 16.10 17.12 16.00 16.90 6,759,963 +0.71(+4.41%)
Oct 31, 2008 17.27 17.27 15.85 16.18 7,324,918 -0.97(-5.63%)
Oct 30, 2008 17.14 17.30 16.34 17.15 5,481,710 +0.83(+5.07%)
Oct 29, 2008 17.25 17.48 16.27 16.32 6,967,612 -0.93(-5.40%)
Oct 28, 2008 15.88 17.32 15.10 17.25 7,133,017 +1.79(+11.60%)
Oct 27, 2008 15.67 16.38 15.01 15.46 6,003,849 -0.43(-2.71%)
Oct 24, 2008 15.49 16.38 14.95 15.89 6,907,560 -0.71(-4.29%)
Oct 23, 2008 15.38 16.77 15.06 16.60 8,936,019 +1.23(+8.00%)
Oct 22, 2008 16.36 16.59 14.87 15.37 5,283,207 -1.49(-8.83%)
Oct 21, 2008 17.21 17.92 16.60 16.86 6,911,491 -0.87(-4.93%)
Oct 20, 2008 15.87 17.88 15.39 17.73 6,448,278 +2.18(+14.01%)
Oct 17, 2008 14.85 16.15 14.52 15.56 9,280,220 +0.43(+2.85%)
Oct 16, 2008 15.14 15.44 14.46 15.12 11,207,957 +0.03(+0.19%)
Oct 15, 2008 16.54 16.54 15.06 15.10 6,589,280 -1.75(-10.41%)
Oct 14, 2008 17.37 18.07 16.10 16.85 8,974,567 +0.02(+0.14%)
Oct 13, 2008 14.66 16.92 14.38 16.83 7,145,352 +2.46(+17.13%)
Oct 10, 2008 14.49 15.24 12.70 14.37 17,271,728 -0.87(-5.70%)
Oct 09, 2008 15.82 16.11 15.11 15.23 10,621,701 -0.72(-4.54%)
Oct 08, 2008 16.02 16.71 15.50 15.96 8,952,319 -0.29(-1.77%)
Oct 07, 2008 17.21 17.32 16.09 16.25 8,717,736 -0.85(-4.94%)
Oct 06, 2008 18.41 18.92 16.34 17.09 8,986,662 -1.63(-8.72%)
Oct 03, 2008 19.07 19.38 18.63 18.72 0 -0.09(-0.46%)
Oct 02, 2008 18.99 19.17 18.56 18.81 4,488,994 -0.28(-1.48%)
Oct 01, 2008 18.75 19.26 18.40 19.09 3,849,997 +0.24(+1.28%)
Sep 30, 2008 18.91 19.54 18.30 18.85 7,751,026 +0.34(+1.83%)
Sep 29, 2008 19.79 19.79 18.14 18.51 8,803,921 -1.47(-7.36%)
Sep 26, 2008 20.01 20.21 19.67 19.98 0 -0.20(-1.00%)
Sep 25, 2008 19.57 20.41 19.52 20.18 3,340,954 +0.71(+3.63%)
Sep 24, 2008 19.08 19.51 18.98 19.48 3,686,087 -0.20(-1.02%)
Sep 23, 2008 20.01 20.29 19.64 19.68 3,142,462 -0.33(-1.64%)
Sep 22, 2008 20.33 20.61 19.95 20.01 2,724,846 -0.48(-2.36%)
Sep 19, 2008 21.17 22.42 19.82 20.49 0 +0.70(+3.54%)
Sep 18, 2008 19.83 20.12 19.25 19.79 7,126,713 +0.19(+0.97%)
Sep 17, 2008 20.43 20.51 19.59 19.60 8,351,402 -1.17(-5.62%)
Sep 16, 2008 20.67 20.93 19.37 20.76 8,655,717 -0.06(-0.30%)
Sep 15, 2008 21.02 21.53 20.76 20.83 5,462,819 -0.74(-3.44%)
Sep 12, 2008 21.05 21.69 21.05 21.57 4,124,885 +0.32(+1.52%)
Sep 11, 2008 20.96 21.30 20.52 21.25 4,759,091 +0.21(+0.98%)
Sep 10, 2008 21.02 21.64 20.79 21.04 5,336,517 +0.21(+0.99%)
Sep 09, 2008 22.22 22.32 20.79 20.83 7,868,891 -1.26(-5.70%)
Sep 08, 2008 21.71 22.23 21.50 22.09 5,590,058 +0.63(+2.95%)
Sep 05, 2008 21.85 21.99 21.28 21.46 0 -0.45(-2.05%)
Sep 04, 2008 22.56 22.56 21.90 21.91 6,318,757 -0.66(-2.90%)
Sep 03, 2008 23.17 23.32 22.56 22.56 6,533,868 -0.60(-2.58%)
Sep 02, 2008 23.72 23.72 22.99 23.16 4,308,906 -0.28(-1.18%)
Aug 29, 2008 23.81 23.95 23.44 23.44 0 -0.53(-2.21%)
Aug 28, 2008 23.78 23.97 23.66 23.97 2,822,150 +0.24(+1.02%)
Aug 27, 2008 23.40 23.75 23.31 23.72 2,940,614 +0.29(+1.23%)
Aug 26, 2008 22.93 23.47 22.63 23.44 3,273,959 +0.46(+2.00%)
Aug 25, 2008 23.24 23.26 22.81 22.98 3,031,570 -0.30(-1.31%)
Aug 22, 2008 23.37 23.44 23.18 23.28 0 +0.00(+0.00%)
Aug 21, 2008 22.64 23.28 22.57 23.28 3,321,313 +0.48(+2.12%)
Aug 20, 2008 22.62 22.90 22.40 22.80 3,727,244 +0.16(+0.69%)
Aug 19, 2008 22.35 22.70 22.29 22.64 5,577,934 +0.24(+1.08%)
Aug 18, 2008 22.53 22.72 22.26 22.40 4,018,339 -0.10(-0.46%)
Aug 15, 2008 23.05 23.05 22.47 22.51 0 -0.53(-2.30%)
Aug 14, 2008 23.15 23.32 22.87 23.04 2,837,346 -0.36(-1.52%)
Aug 13, 2008 23.13 23.50 23.04 23.39 3,330,449 +0.25(+1.09%)
Aug 12, 2008 23.59 23.72 23.08 23.14 3,710,971 -0.52(-2.21%)
Aug 11, 2008 23.36 23.75 23.13 23.66 6,362,239 +0.41(+1.78%)
Aug 08, 2008 22.95 23.28 22.76 23.25 3,569,512 +0.37(+1.63%)
Aug 07, 2008 22.98 23.47 22.80 22.87 6,178,299 -0.25(-1.09%)
Aug 06, 2008 22.95 23.35 22.86 23.13 4,284,401 +0.06(+0.27%)
Aug 05, 2008 22.83 23.37 22.02 23.06 7,105,470 +0.29(+1.26%)
Aug 04, 2008 23.11 23.55 22.68 22.78 5,586,973 -0.38(-1.64%)
Aug 01, 2008 23.71 24.49 23.16 23.16 5,429,451 -0.87(-3.64%)
Jul 31, 2008 23.83 24.14 23.76 24.03 7,109,095 +0.16(+0.65%)
Jul 30, 2008 23.67 23.98 23.48 23.87 3,696,658 +0.30(+1.29%)
Jul 29, 2008 23.57 23.67 23.29 23.57 2,919,416 +0.21(+0.91%)
Jul 28, 2008 23.60 23.85 23.35 23.36 4,060,880 -0.40(-1.67%)
Jul 25, 2008 24.00 24.17 23.67 23.75 2,770,248 -0.10(-0.43%)
Jul 24, 2008 24.26 24.28 23.52 23.86 5,684,169 -0.35(-1.43%)
Jul 23, 2008 24.90 24.95 24.10 24.20 4,482,210 -0.82(-3.28%)
Jul 22, 2008 24.96 25.29 24.90 25.02 3,175,314 +0.07(+0.30%)
Jul 21, 2008 24.33 25.12 24.29 24.95 2,959,126 +0.55(+2.24%)
Jul 18, 2008 24.47 25.01 24.14 24.40 4,383,774 +0.00(+0.00%)
Jul 17, 2008 24.63 24.67 24.12 24.40 3,646,850 -0.30(-1.21%)
Jul 16, 2008 25.16 25.47 24.57 24.70 3,996,793 -0.55(-2.19%)
Jul 15, 2008 25.20 25.59 25.02 25.25 4,165,478 -0.09(-0.36%)
Jul 14, 2008 26.04 26.15 25.28 25.35 3,073,115 -0.36(-1.39%)
Jul 11, 2008 25.57 26.06 25.34 25.70 3,468,465 -0.11(-0.42%)
Jul 10, 2008 25.49 25.94 25.45 25.81 4,196,374 +0.20(+0.76%)
Jul 09, 2008 25.64 25.98 25.36 25.62 5,122,383 +0.06(+0.22%)
Jul 08, 2008 25.82 25.99 25.23 25.56 8,902,356 -0.36(-1.40%)
Jul 07, 2008 26.52 26.81 25.48 25.92 4,983,125 -0.63(-2.36%)
Jul 04, 2008 26.79 26.99 26.33 26.55 2,206,981 +0.00(+0.00%)
Jul 03, 2008 26.79 26.99 26.33 26.55 2,206,981 -0.17(-0.62%)
Jul 02, 2008 26.88 27.21 26.61 26.71 4,160,475 -0.12(-0.43%)
Jul 01, 2008 26.13 26.86 25.68 26.83 4,897,860 +0.43(+1.61%)
Jun 30, 2008 25.71 26.68 25.57 26.40 8,339,618 +0.78(+3.03%)
Jun 27, 2008 25.56 25.86 25.17 25.63 11,362,698 +0.08(+0.32%)
Jun 26, 2008 26.00 26.29 25.55 25.55 3,530,566 -0.86(-3.24%)
Jun 25, 2008 26.46 26.57 26.04 26.40 3,222,868 +0.07(+0.28%)
Jun 24, 2008 26.42 26.54 26.31 26.33 3,007,919 -0.02(-0.07%)
Jun 23, 2008 26.42 26.59 26.31 26.35 3,141,653 +0.03(+0.11%)
Jun 20, 2008 26.14 26.90 26.13 26.32 4,658,508 -0.58(-2.16%)
Jun 19, 2008 26.38 26.94 26.31 26.90 3,691,601 +0.51(+1.94%)
Jun 18, 2008 26.71 26.91 26.36 26.39 4,660,559 -0.55(-2.05%)
Jun 17, 2008 26.73 27.18 26.56 26.94 3,982,964 +0.24(+0.88%)
Jun 16, 2008 26.57 26.75 26.25 26.70 2,428,016 -0.09(-0.34%)
Jun 13, 2008 26.65 26.88 26.41 26.79 3,762,329 +0.27(+1.02%)
Jun 12, 2008 26.75 26.76 26.39 26.52 4,050,026 -0.07(-0.26%)
Jun 11, 2008 26.35 26.83 26.05 26.59 6,919,321 +0.15(+0.57%)
Jun 10, 2008 26.09 26.54 25.71 26.44 4,839,234 +0.26(+1.01%)
Jun 09, 2008 25.72 26.47 25.44 26.18 4,460,901 +0.66(+2.57%)
Jun 06, 2008 25.64 25.94 25.30 25.52 5,119,008 -0.39(-1.49%)
Jun 05, 2008 25.51 25.96 25.25 25.91 3,637,545 +0.44(+1.72%)
Jun 04, 2008 24.63 25.74 24.63 25.47 5,099,814 +0.72(+2.93%)
Jun 03, 2008 25.17 25.41 24.65 24.75 3,382,515 -0.48(-1.91%)
Jun 02, 2008 25.25 25.36 24.85 25.23 4,137,225 -0.21(-0.84%)
May 30, 2008 25.28 25.53 25.14 25.44 2,965,040 +0.19(+0.75%)
May 29, 2008 24.87 25.36 24.76 25.25 3,265,841 +0.39(+1.55%)
May 28, 2008 24.76 24.99 24.65 24.87 2,568,579 +0.07(+0.30%)
May 27, 2008 24.82 24.98 24.59 24.79 3,192,600 -0.01(-0.02%)
May 26, 2008 25.37 25.45 24.77 24.80 0 +0.00(+0.00%)
May 23, 2008 25.37 25.45 24.77 24.80 2,467,890 -0.64(-2.51%)
May 22, 2008 25.05 25.54 25.01 25.44 2,616,228 +0.34(+1.35%)
May 21, 2008 25.31 25.43 24.98 25.10 4,897,322 -0.14(-0.57%)
May 20, 2008 25.41 25.70 25.14 25.24 4,880,785 +0.32(+1.29%)
May 19, 2008 24.43 25.04 24.43 24.92 2,930,874 +0.49(+2.00%)
May 16, 2008 24.18 24.54 24.14 24.43 2,970,664 +0.19(+0.78%)
May 15, 2008 24.23 24.33 23.85 24.24 3,571,897 +0.07(+0.31%)
May 14, 2008 24.12 24.27 23.85 24.17 3,079,706 +0.12(+0.48%)
May 13, 2008 24.29 24.58 23.90 24.05 3,084,391 -0.23(-0.95%)
May 12, 2008 24.29 24.41 24.09 24.28 2,821,934 +0.01(+0.02%)
May 09, 2008 24.21 24.37 24.01 24.28 2,458,402 -0.03(-0.14%)
May 08, 2008 24.27 24.51 24.02 24.31 3,874,373 +0.18(+0.74%)
May 07, 2008 24.46 24.50 24.01 24.13 6,063,643 -0.40(-1.64%)
May 06, 2008 25.29 25.29 24.38 24.54 6,568,830 -0.85(-3.33%)
May 05, 2008 25.81 25.81 25.21 25.38 3,484,869 -0.40(-1.54%)
May 02, 2008 25.54 25.97 25.38 25.78 2,661,289 +0.43(+1.70%)
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.