Skip to main content

Public Svc Enterprises (NY: PEG )

66.66 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.00 54.55 53.86 54.28 2,486,881 +0.23(+0.42%)
Jun 29, 2021 54.67 55.03 53.77 54.05 2,134,727 -0.68(-1.24%)
Jun 28, 2021 54.41 55.05 54.34 54.73 1,768,944 +0.35(+0.63%)
Jun 25, 2021 53.88 54.45 53.84 54.39 2,364,756 +0.45(+0.83%)
Jun 24, 2021 53.82 54.05 53.57 53.94 2,075,334 +0.16(+0.30%)
Jun 23, 2021 53.92 54.17 53.65 53.78 3,121,176 -0.39(-0.72%)
Jun 22, 2021 54.51 54.79 54.03 54.17 3,472,962 -0.40(-0.73%)
Jun 21, 2021 54.26 54.77 53.87 54.57 2,162,030 +0.65(+1.21%)
Jun 18, 2021 55.01 55.25 53.90 53.92 3,763,547 -1.69(-3.04%)
Jun 17, 2021 55.48 55.80 55.29 55.61 1,568,046 -0.03(-0.05%)
Jun 16, 2021 56.82 57.12 55.62 55.63 2,676,800 -1.02(-1.80%)
Jun 15, 2021 56.34 56.93 56.18 56.65 1,961,713 +0.46(+0.82%)
Jun 14, 2021 56.34 56.59 55.84 56.19 1,921,128 +0.04(+0.06%)
Jun 11, 2021 55.82 56.19 55.74 56.15 1,363,922 +0.15(+0.28%)
Jun 10, 2021 55.65 56.16 55.56 56.00 1,945,710 +0.45(+0.82%)
Jun 09, 2021 55.73 55.86 55.30 55.54 2,522,058 +0.11(+0.20%)
Jun 08, 2021 55.31 55.57 54.61 55.43 2,173,866 +0.13(+0.23%)
Jun 07, 2021 55.29 55.55 55.16 55.31 2,413,338 +0.10(+0.18%)
Jun 04, 2021 55.79 55.91 55.19 55.21 2,110,855 -0.40(-0.71%)
Jun 03, 2021 55.03 56.01 54.85 55.60 2,995,976 +0.04(+0.06%)
Jun 02, 2021 56.01 56.02 55.31 55.57 2,697,331 -0.32(-0.58%)
Jun 01, 2021 56.15 56.29 55.49 55.89 2,109,672 -0.08(-0.14%)
May 28, 2021 56.15 56.34 55.88 55.97 1,801,014 +0.08(+0.15%)
May 27, 2021 56.32 56.32 55.83 55.89 3,155,268 -0.24(-0.43%)
May 26, 2021 56.13 56.50 55.81 56.13 2,106,051 +0.10(+0.18%)
May 25, 2021 57.03 57.18 56.02 56.03 2,092,389 -1.14(-2.00%)
May 24, 2021 57.69 57.94 57.16 57.18 1,683,520 +0.40(+0.70%)
May 21, 2021 56.50 56.85 56.21 56.78 4,378,219 +0.40(+0.70%)
May 20, 2021 55.98 56.63 55.72 56.39 2,151,669 +0.54(+0.97%)
May 19, 2021 55.74 55.87 55.03 55.85 1,610,014 -0.12(-0.21%)
May 18, 2021 56.04 56.17 55.74 55.96 2,041,097 -0.16(-0.29%)
May 17, 2021 56.44 56.66 56.02 56.12 1,445,489 -0.21(-0.37%)
May 14, 2021 56.18 56.64 56.09 56.33 2,094,246 +0.33(+0.60%)
May 13, 2021 54.69 56.27 54.69 56.00 2,030,600 +1.31(+2.39%)
May 12, 2021 56.17 56.27 54.67 54.69 2,024,774 -1.40(-2.49%)
May 11, 2021 57.01 57.16 55.74 56.09 1,637,762 -0.93(-1.63%)
May 10, 2021 57.11 57.86 56.99 57.02 1,901,595 +0.12(+0.21%)
May 07, 2021 56.12 57.39 56.12 56.90 2,672,730 +0.52(+0.93%)
May 06, 2021 55.67 56.52 55.55 56.38 2,412,334 +1.14(+2.06%)
May 05, 2021 55.58 56.94 54.92 55.24 4,087,152 -1.69(-2.98%)
May 04, 2021 57.53 57.58 56.70 56.94 2,690,394 -0.41(-0.72%)
May 03, 2021 56.98 57.94 56.89 57.35 2,436,827 +0.44(+0.78%)
Apr 30, 2021 56.98 57.03 56.49 56.91 2,631,896 +0.06(+0.11%)
Apr 29, 2021 56.58 57.29 56.50 56.85 2,384,752 +0.62(+1.11%)
Apr 28, 2021 56.18 56.49 55.86 56.22 1,872,246 +0.27(+0.48%)
Apr 27, 2021 56.00 56.40 55.66 55.95 2,629,656 -0.05(-0.10%)
Apr 26, 2021 56.67 56.67 55.96 56.01 2,260,055 -0.70(-1.24%)
Apr 23, 2021 56.67 56.98 56.34 56.71 1,680,644 +0.02(+0.03%)
Apr 22, 2021 57.39 57.39 56.58 56.69 1,863,868 -0.57(-0.99%)
Apr 21, 2021 57.57 57.80 56.87 57.26 2,134,119 -0.09(-0.16%)
Apr 20, 2021 57.28 57.59 57.01 57.35 2,008,946 +0.15(+0.27%)
Apr 19, 2021 57.13 57.28 56.57 57.20 1,907,416 +0.12(+0.21%)
Apr 16, 2021 56.59 57.36 56.46 57.08 2,551,099 +0.86(+1.52%)
Apr 15, 2021 56.33 56.71 55.92 56.22 2,788,088 -0.38(-0.67%)
Apr 14, 2021 56.30 56.61 56.05 56.60 2,469,726 +0.37(+0.66%)
Apr 13, 2021 54.84 56.25 54.64 56.23 2,088,479 +1.01(+1.83%)
Apr 12, 2021 55.45 55.66 55.09 55.22 2,028,720 +0.04(+0.07%)
Apr 09, 2021 55.34 55.48 55.01 55.19 1,851,894 -0.05(-0.08%)
Apr 08, 2021 55.36 55.44 54.89 55.23 1,648,040 +0.06(+0.11%)
Apr 07, 2021 54.96 55.28 54.75 55.17 1,830,017 +0.28(+0.51%)
Apr 06, 2021 54.34 54.91 54.14 54.89 1,555,294 +0.23(+0.43%)
Apr 05, 2021 53.84 54.89 53.81 54.66 1,757,327 +0.89(+1.66%)
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.