Indicators

Public Svc Enterprises (NY: PEG )

73.67 +0.23 (+0.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.155	9.274	9.142	9.241	3,565,337	+0.11(+1.18%)
Jul 28, 2005	8.979	9.184	8.979	9.133	3,675,276	+0.15(+1.71%)
Jul 27, 2005	8.951	9.004	8.880	8.979	2,489,961	+0.06(+0.64%)
Jul 26, 2005	8.910	8.992	8.882	8.922	2,063,776	-0.01(-0.16%)
Jul 25, 2005	8.926	9.061	8.919	8.936	1,388,491	+0.01(+0.15%)
Jul 22, 2005	8.869	8.945	8.826	8.923	2,509,792	+0.07(+0.78%)
Jul 21, 2005	9.074	9.079	8.807	8.854	3,654,749	-0.24(-2.67%)
Jul 20, 2005	8.968	9.106	8.910	9.097	3,467,924	+0.09(+1.04%)
Jul 19, 2005	8.909	9.023	8.892	9.004	1,936,095	+0.11(+1.23%)
Jul 18, 2005	8.968	8.997	8.893	8.895	1,699,867	-0.07(-0.82%)
Jul 15, 2005	9.044	9.086	8.910	8.968	1,850,510	-0.05(-0.53%)
Jul 14, 2005	9.184	9.244	8.938	9.015	4,715,166	-0.13(-1.45%)
Jul 13, 2005	9.083	9.153	9.053	9.148	1,994,891	+0.09(+0.95%)
Jul 12, 2005	8.997	9.097	8.974	9.061	2,974,941	+0.11(+1.29%)
Jul 11, 2005	8.877	8.979	8.854	8.946	1,912,785	+0.11(+1.30%)
Jul 08, 2005	8.724	8.841	8.695	8.831	4,168,258	+0.10(+1.12%)
Jul 07, 2005	8.508	8.742	8.492	8.734	3,373,989	+0.12(+1.40%)
Jul 06, 2005	8.808	8.856	8.597	8.613	4,623,667	-0.21(-2.41%)
Jul 05, 2005	8.770	8.866	8.754	8.826	1,860,947	+0.01(+0.15%)

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.