Skip to main content

Public Svc Enterprises (NY: PEG )

83.81 +0.03 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 84.08 84.55 82.38 83.81 2,757,391 +0.03(+0.04%)
Nov 05, 2024 82.19 83.97 82.08 83.78 2,693,141 +1.91(+2.33%)
Nov 04, 2024 84.20 85.03 81.00 81.87 5,443,982 -5.44(-6.23%)
Nov 01, 2024 89.41 89.55 87.22 87.31 2,517,443 -2.10(-2.35%)
Oct 31, 2024 88.72 89.80 88.29 89.41 2,940,522 +1.05(+1.19%)
Oct 30, 2024 88.90 88.98 88.07 88.36 2,399,296 +0.20(+0.23%)
Oct 29, 2024 89.50 89.92 88.11 88.16 2,969,595 -2.26(-2.50%)
Oct 28, 2024 90.12 90.85 89.95 90.42 1,574,653 +0.79(+0.88%)
Oct 25, 2024 90.99 91.03 89.56 89.63 1,951,656 -0.86(-0.95%)
Oct 24, 2024 91.00 91.27 90.19 90.49 1,466,254 -0.24(-0.26%)
Oct 23, 2024 89.70 90.85 89.70 90.73 1,838,448 +0.96(+1.07%)
Oct 22, 2024 89.58 90.38 89.07 89.77 2,405,712 -0.40(-0.44%)
Oct 21, 2024 90.12 90.65 89.69 90.17 1,772,653 +0.41(+0.46%)
Oct 18, 2024 89.80 90.09 89.10 89.76 1,581,139 +0.06(+0.07%)
Oct 17, 2024 89.98 90.46 89.66 89.70 1,655,801 -0.51(-0.57%)
Oct 16, 2024 88.62 90.37 88.35 90.21 2,174,637 +2.04(+2.31%)
Oct 15, 2024 89.88 90.03 87.98 88.17 3,724,229 -0.99(-1.11%)
Oct 14, 2024 87.98 89.28 87.52 89.16 2,304,619 +1.50(+1.71%)
Oct 11, 2024 87.03 88.33 85.20 87.66 3,781,659 -1.04(-1.17%)
Oct 10, 2024 90.21 90.75 88.60 88.70 2,488,558 -1.34(-1.49%)
Oct 09, 2024 90.70 91.24 89.50 90.04 2,359,423 -0.95(-1.04%)
Oct 08, 2024 90.64 91.65 90.12 90.99 3,368,117 +1.01(+1.12%)
Oct 07, 2024 91.85 91.89 89.88 89.98 3,449,832 -2.05(-2.23%)
Oct 04, 2024 90.78 92.17 90.78 92.03 1,904,883 +0.43(+0.47%)
Oct 03, 2024 91.47 92.20 91.21 91.60 1,935,071 +0.57(+0.63%)
Oct 02, 2024 89.99 91.20 89.84 91.03 1,885,013 +0.30(+0.33%)
Oct 01, 2024 89.25 91.03 88.88 90.73 2,925,549 +1.52(+1.70%)
Sep 30, 2024 88.48 89.42 87.58 89.21 2,827,766 +0.96(+1.09%)
Sep 27, 2024 87.72 88.50 87.52 88.25 1,963,843 +0.83(+0.95%)
Sep 26, 2024 87.93 88.52 87.24 87.42 2,910,767 -0.82(-0.93%)
Sep 25, 2024 88.33 88.56 87.28 88.24 2,648,061 +0.52(+0.59%)
Sep 24, 2024 87.50 88.86 87.09 87.72 2,848,564 -0.18(-0.20%)
Sep 23, 2024 87.16 88.48 86.86 87.90 4,008,866 +1.14(+1.31%)
Sep 20, 2024 84.33 86.83 84.18 86.76 6,091,696 +3.32(+3.98%)
Sep 19, 2024 83.97 84.59 82.36 83.44 3,235,343 -0.80(-0.95%)
Sep 18, 2024 84.95 85.31 83.84 84.24 2,360,686 -0.49(-0.58%)
Sep 17, 2024 84.74 85.10 84.20 84.73 2,768,262 -0.04(-0.05%)
Sep 16, 2024 84.59 85.11 84.32 84.77 2,081,073 +0.61(+0.72%)
Sep 13, 2024 83.02 84.18 82.67 84.16 2,694,850 +0.85(+1.02%)
Sep 12, 2024 82.37 83.45 82.18 83.31 2,950,749 +1.11(+1.35%)
Sep 11, 2024 80.54 82.34 79.79 82.20 4,477,875 +1.55(+1.92%)
Sep 10, 2024 80.63 81.06 80.08 80.65 1,936,324 +0.23(+0.29%)
Sep 09, 2024 79.54 80.45 78.92 80.42 3,383,741 +1.08(+1.36%)
Sep 06, 2024 80.50 80.70 79.29 79.34 2,214,053 -0.95(-1.19%)
Sep 05, 2024 81.02 81.04 80.11 80.29 1,885,140 -0.09(-0.11%)
Sep 04, 2024 79.86 80.69 79.75 80.38 2,808,045 +0.74(+0.93%)
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.