Skip to main content

Public Svc Enterprises (NY: PEG )

65.87 -0.58 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 66.47 66.86 65.80 65.87 2,016,987 -0.58(-0.87%)
Apr 11, 2024 66.99 66.99 66.00 66.45 1,883,626 -0.12(-0.18%)
Apr 10, 2024 66.14 66.69 65.85 66.57 3,182,063 -0.63(-0.94%)
Apr 09, 2024 67.08 67.41 66.64 67.20 2,886,583 +0.41(+0.61%)
Apr 08, 2024 66.48 67.14 66.18 66.79 1,852,100 +0.27(+0.41%)
Apr 05, 2024 65.80 66.66 65.44 66.52 1,892,460 +0.41(+0.62%)
Apr 04, 2024 67.15 67.24 65.79 66.11 2,550,359 -0.53(-0.80%)
Apr 03, 2024 66.42 66.87 66.02 66.64 3,776,991 +0.22(+0.33%)
Apr 02, 2024 66.48 67.51 66.35 66.42 3,831,847 -0.22(-0.33%)
Apr 01, 2024 66.53 66.73 65.78 66.64 2,972,739 -0.14(-0.21%)
Mar 28, 2024 66.68 66.94 66.92 66.78 3,051,423 +0.13(+0.20%)
Mar 27, 2024 66.21 66.65 66.01 66.65 3,376,568 +1.14(+1.74%)
Mar 26, 2024 65.38 66.18 65.13 65.51 3,871,663 +0.19(+0.29%)
Mar 25, 2024 65.12 65.36 64.53 65.32 3,792,339 +0.29(+0.45%)
Mar 22, 2024 64.33 65.36 64.27 65.03 3,913,493 +1.19(+1.86%)
Mar 21, 2024 64.20 64.47 63.68 63.84 2,588,296 -0.05(-0.08%)
Mar 20, 2024 63.81 64.53 63.54 63.89 3,396,004 -0.18(-0.28%)
Mar 19, 2024 64.31 64.43 63.70 64.07 2,319,155 +0.04(+0.06%)
Mar 18, 2024 63.49 64.05 63.31 64.03 2,856,382 +0.25(+0.39%)
Mar 15, 2024 63.80 64.61 63.59 63.78 5,536,437 -0.21(-0.33%)
Mar 14, 2024 64.18 64.18 63.40 63.99 2,298,917 +0.06(+0.09%)
Mar 13, 2024 64.25 64.62 63.86 63.93 2,515,831 -0.08(-0.12%)
Mar 12, 2024 64.52 64.75 63.61 64.01 2,146,294 -0.94(-1.45%)
Mar 11, 2024 64.32 65.24 63.93 64.95 2,571,504 +0.69(+1.07%)
Mar 08, 2024 65.50 65.59 64.12 64.26 3,429,825 -1.00(-1.53%)
Mar 07, 2024 65.23 65.38 64.54 65.26 3,531,194 +0.97(+1.51%)
Mar 06, 2024 64.04 64.36 63.64 64.29 3,067,111 +0.67(+1.06%)
Mar 05, 2024 63.15 64.67 62.99 63.62 3,919,829 +0.84(+1.34%)
Mar 04, 2024 61.46 62.93 61.41 62.77 3,267,025 +1.11(+1.80%)
Mar 01, 2024 61.66 61.94 60.91 61.66 4,186,958 -0.16(-0.26%)
Feb 29, 2024 62.29 62.54 61.56 61.82 4,668,046 -0.23(-0.37%)
Feb 28, 2024 61.02 62.11 60.79 62.05 3,962,114 +1.04(+1.71%)
Feb 27, 2024 59.44 61.52 59.12 61.01 4,113,644 +1.92(+3.25%)
Feb 26, 2024 60.01 60.01 58.74 59.09 3,204,405 -1.10(-1.83%)
Feb 23, 2024 60.06 60.44 59.81 60.19 2,649,353 +0.38(+0.63%)
Feb 22, 2024 59.99 60.10 59.53 59.81 3,251,310 -0.76(-1.26%)
Feb 21, 2024 59.96 60.59 59.64 60.57 2,751,358 +1.02(+1.71%)
Feb 20, 2024 59.32 60.03 59.03 59.55 2,246,091 +0.32(+0.54%)
Feb 16, 2024 58.75 59.54 58.47 59.24 2,434,065 +0.19(+0.32%)
Feb 15, 2024 58.52 59.31 58.41 59.05 2,664,290 +0.82(+1.41%)
Feb 14, 2024 58.06 58.63 57.91 58.23 2,814,358 +0.22(+0.38%)
Feb 13, 2024 58.45 58.80 56.87 58.01 2,347,318 -0.77(-1.31%)
Feb 12, 2024 57.87 58.82 57.67 58.78 1,993,850 +0.90(+1.56%)
Feb 09, 2024 57.49 58.08 57.30 57.88 1,449,899 +0.22(+0.38%)
Feb 08, 2024 58.13 58.24 57.00 57.66 2,818,953 -0.80(-1.37%)
Feb 07, 2024 58.58 58.72 58.01 58.46 3,773,697 +0.03(+0.05%)
Feb 06, 2024 57.52 58.72 57.39 58.43 3,894,178 +0.77(+1.34%)
Feb 05, 2024 57.16 58.32 56.71 57.66 4,156,695 +0.00(+0.00%)
Feb 02, 2024 57.95 58.17 57.08 57.66 3,272,576 -0.82(-1.41%)
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.