Indicators

Public Svc Enterprises (NY: PEG )

74.22 -0.23 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.051	6.122	6.041	6.108	2,114,327	+0.07(+1.10%)
May 27, 2004	6.082	6.155	6.021	6.041	3,208,420	-0.02(-0.38%)
May 26, 2004	6.041	6.099	6.005	6.064	2,922,644	+0.03(+0.46%)
May 25, 2004	5.925	6.041	5.877	6.037	2,933,689	+0.12(+1.98%)
May 24, 2004	5.853	5.925	5.850	5.919	2,408,041	+0.09(+1.47%)
May 21, 2004	5.874	5.896	5.816	5.834	2,016,997	-0.02(-0.32%)
May 20, 2004	5.864	5.909	5.840	5.853	1,997,669	+0.00(+0.00%)
May 19, 2004	5.925	5.950	5.848	5.853	1,825,444	-0.04(-0.62%)
May 18, 2004	5.879	5.927	5.867	5.889	3,178,738	+0.05(+0.79%)
May 17, 2004	5.896	5.898	5.822	5.843	2,050,476	-0.08(-1.30%)
May 14, 2004	5.883	5.961	5.882	5.919	3,062,426	+0.04(+0.69%)
May 13, 2004	5.847	5.908	5.827	5.879	3,344,405	+0.03(+0.55%)
May 12, 2004	5.815	5.853	5.745	5.847	2,839,120	+0.03(+0.55%)
May 11, 2004	5.838	5.896	5.788	5.815	3,326,803	-0.00(-0.05%)
May 10, 2004	5.809	5.883	5.748	5.818	4,928,598	-0.06(-0.99%)
May 07, 2004	6.021	6.029	5.831	5.876	5,826,306	-0.18(-2.99%)
May 06, 2004	6.083	6.083	6.012	6.057	5,296,517	-0.04(-0.64%)
May 05, 2004	6.125	6.147	6.096	6.096	2,515,379	-0.03(-0.45%)
May 04, 2004	6.193	6.203	6.118	6.124	2,879,157	-0.07(-1.12%)

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.