Skip to main content

Public Svc Enterprises (NY: PEG )

66.78 +0.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.91 26.89 25.78 26.62 8,273,319 +0.78(+3.03%)
Jun 27, 2008 25.76 26.07 25.38 25.83 11,272,366 +0.08(+0.31%)
Jun 26, 2008 26.20 26.51 25.75 25.75 3,502,498 -0.86(-3.24%)
Jun 25, 2008 26.67 26.78 26.24 26.62 3,197,246 +0.08(+0.28%)
Jun 24, 2008 26.63 26.75 26.52 26.54 2,984,007 -0.02(-0.07%)
Jun 23, 2008 26.63 26.81 26.52 26.56 3,116,677 +0.03(+0.11%)
Jun 20, 2008 26.35 27.11 26.34 26.53 4,621,473 -0.59(-2.16%)
Jun 19, 2008 26.59 27.15 26.52 27.11 3,662,253 +0.52(+1.94%)
Jun 18, 2008 26.93 27.13 26.57 26.60 4,623,508 -0.56(-2.05%)
Jun 17, 2008 26.95 27.40 26.77 27.15 3,951,299 +0.24(+0.88%)
Jun 16, 2008 26.78 26.96 26.46 26.92 2,408,714 -0.09(-0.34%)
Jun 13, 2008 26.86 27.09 26.62 27.01 3,732,418 +0.27(+1.02%)
Jun 12, 2008 26.96 26.97 26.60 26.74 4,017,828 -0.07(-0.26%)
Jun 11, 2008 26.56 27.05 26.26 26.81 6,864,313 +0.15(+0.56%)
Jun 10, 2008 26.30 26.75 25.91 26.66 4,800,763 +0.27(+1.01%)
Jun 09, 2008 25.93 26.68 25.65 26.39 4,425,437 +0.66(+2.57%)
Jun 06, 2008 25.85 26.15 25.50 25.73 5,078,312 -0.39(-1.49%)
Jun 05, 2008 25.71 26.16 25.45 26.12 3,608,627 +0.44(+1.72%)
Jun 04, 2008 24.83 25.95 24.83 25.68 5,059,271 +0.73(+2.93%)
Jun 03, 2008 25.38 25.61 24.85 24.95 3,355,624 -0.49(-1.91%)
Jun 02, 2008 25.45 25.56 25.05 25.43 4,104,334 -0.21(-0.84%)
May 30, 2008 25.48 25.73 25.35 25.65 2,941,468 +0.19(+0.75%)
May 29, 2008 25.07 25.57 24.96 25.46 3,239,878 +0.39(+1.55%)
May 28, 2008 24.96 25.19 24.85 25.07 2,548,159 +0.08(+0.30%)
May 27, 2008 25.02 25.18 24.78 24.99 3,167,219 -0.01(-0.02%)
May 26, 2008 25.57 25.65 24.96 25.00 0 +0.00(+0.00%)
May 23, 2008 25.57 25.65 24.96 25.00 2,448,270 -0.64(-2.51%)
May 22, 2008 25.25 25.74 25.21 25.64 2,595,429 +0.34(+1.35%)
May 21, 2008 25.51 25.63 25.18 25.30 4,858,389 -0.14(-0.57%)
May 20, 2008 25.62 25.90 25.34 25.44 4,841,983 +0.32(+1.29%)
May 19, 2008 24.62 25.24 24.62 25.12 2,907,574 +0.49(+2.00%)
May 16, 2008 24.37 24.73 24.33 24.63 2,947,047 +0.19(+0.78%)
May 15, 2008 24.42 24.53 24.04 24.44 3,543,501 +0.08(+0.31%)
May 14, 2008 24.31 24.47 24.04 24.36 3,055,223 +0.12(+0.48%)
May 13, 2008 24.48 24.77 24.09 24.25 3,059,870 -0.23(-0.95%)
May 12, 2008 24.48 24.61 24.28 24.48 2,799,500 +0.01(+0.02%)
May 09, 2008 24.40 24.56 24.20 24.47 2,438,858 -0.03(-0.14%)
May 08, 2008 24.47 24.70 24.22 24.51 3,843,572 +0.18(+0.74%)
May 07, 2008 24.66 24.70 24.20 24.33 6,015,438 -0.41(-1.64%)
May 06, 2008 25.50 25.50 24.58 24.73 6,516,609 -0.85(-3.33%)
May 05, 2008 26.02 26.02 25.42 25.58 3,457,164 -0.40(-1.54%)
May 02, 2008 25.74 26.18 25.58 25.98 2,640,132 +0.43(+1.70%)
May 01, 2008 25.43 25.79 25.21 25.55 3,083,333 +0.10(+0.41%)
Apr 30, 2008 25.39 25.76 25.24 25.44 4,080,682 +0.05(+0.21%)
Apr 29, 2008 25.45 25.48 25.18 25.39 3,892,379 -0.04(-0.16%)
Apr 28, 2008 25.35 25.64 25.29 25.43 2,354,841 +0.08(+0.32%)
Apr 25, 2008 25.38 25.61 25.31 25.35 2,318,011 +0.04(+0.16%)
Apr 24, 2008 25.67 25.67 25.25 25.31 2,536,298 -0.19(-0.73%)
Apr 23, 2008 25.29 25.57 25.03 25.50 3,132,646 +0.35(+1.38%)
Apr 22, 2008 25.35 25.38 25.09 25.15 3,463,653 -0.27(-1.07%)
Apr 21, 2008 25.51 25.66 25.12 25.42 3,705,075 -0.18(-0.70%)
Apr 18, 2008 25.87 25.98 25.43 25.60 3,303,468 +0.12(+0.45%)
Apr 17, 2008 25.60 25.73 25.41 25.49 3,829,189 -0.12(-0.48%)
Apr 16, 2008 25.18 25.65 24.93 25.61 3,976,370 +0.50(+1.98%)
Apr 15, 2008 24.84 25.21 24.68 25.11 4,491,756 +0.38(+1.55%)
Apr 14, 2008 24.34 24.83 24.34 24.73 5,539,122 +0.30(+1.23%)
Apr 11, 2008 23.87 24.63 23.87 24.42 4,223,858 +0.42(+1.76%)
Apr 10, 2008 24.37 24.45 23.84 24.00 4,767,987 -0.42(-1.71%)
Apr 09, 2008 24.44 24.48 24.25 24.42 3,980,669 +0.05(+0.19%)
Apr 08, 2008 24.17 24.48 24.09 24.37 3,141,463 +0.02(+0.10%)
Apr 07, 2008 24.56 24.58 24.05 24.35 3,006,934 +0.01(+0.05%)
Apr 04, 2008 24.15 24.64 23.94 24.34 5,008,411 +0.28(+1.16%)
Apr 03, 2008 24.05 24.14 23.79 24.06 4,613,088 +0.05(+0.22%)
Apr 02, 2008 24.05 24.20 23.71 24.01 5,301,972 +0.00(+0.00%)
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.