Indicators

Public Svc Enterprises (NY: PEG )

72.88 -0.96 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.41	18.46	18.00	18.32	7,514,762	-0.03(-0.16%)
May 28, 2009	17.86	18.49	17.82	18.35	7,006,774	+0.17(+0.95%)
May 27, 2009	18.58	18.67	18.18	18.18	5,673,120	-0.39(-2.11%)
May 26, 2009	18.20	18.57	17.96	18.57	6,299,625	+0.39(+2.15%)
May 22, 2009	18.11	18.50	18.01	18.18	3,046,218	+0.14(+0.76%)
May 21, 2009	18.08	18.23	17.92	18.04	4,532,014	-0.28(-1.54%)
May 20, 2009	18.71	18.71	18.27	18.32	5,793,966	-0.22(-1.21%)
May 19, 2009	17.98	18.64	17.98	18.54	5,330,623	+0.59(+3.27%)
May 18, 2009	18.40	18.40	17.68	17.96	8,401,020	-0.26(-1.42%)
May 15, 2009	18.07	18.29	17.70	18.22	8,408,047	+0.00(+0.00%)
May 14, 2009	18.32	18.42	17.89	18.22	4,934,410	-0.05(-0.28%)
May 13, 2009	18.47	18.65	18.11	18.27	4,972,233	-0.43(-2.31%)
May 12, 2009	18.44	18.77	18.36	18.70	4,141,091	+0.31(+1.69%)
May 11, 2009	18.21	18.60	18.12	18.39	4,315,537	+0.00(+0.00%)
May 08, 2009	18.26	18.91	18.26	18.39	4,616,155	+0.18(+0.98%)
May 07, 2009	18.27	18.41	17.88	18.21	4,645,111	+0.10(+0.54%)
May 06, 2009	18.11	18.18	17.68	18.11	4,077,266	+0.17(+0.96%)
May 05, 2009	18.01	18.07	17.58	17.94	4,444,417	-0.11(-0.61%)
May 04, 2009	18.26	18.26	17.69	18.05	6,261,404	+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.