Skip to main content

Public Svc Enterprises (NY: PEG )

61.04 +1.14 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 59.90 61.36 59.84 61.04 3,150,685 +1.14(+1.90%)
Jun 01, 2023 59.95 59.95 58.89 59.90 3,059,480 +0.15(+0.25%)
May 31, 2023 59.38 60.33 59.16 59.75 5,032,402 +0.28(+0.47%)
May 30, 2023 59.52 59.92 59.32 59.47 2,262,623 -0.10(-0.17%)
May 26, 2023 59.80 59.80 59.02 59.57 1,799,296 -0.26(-0.43%)
May 25, 2023 60.65 60.67 59.56 59.83 1,935,988 -0.97(-1.60%)
May 24, 2023 61.26 61.51 60.66 60.80 1,955,179 -0.51(-0.83%)
May 23, 2023 62.17 62.47 61.27 61.31 2,056,231 -0.92(-1.48%)
May 22, 2023 61.58 62.41 61.58 62.23 2,113,048 +0.65(+1.06%)
May 19, 2023 61.74 62.36 61.41 61.58 2,119,851 +0.17(+0.28%)
May 18, 2023 61.07 61.54 60.77 61.41 2,066,989 -0.12(-0.20%)
May 17, 2023 61.98 62.03 61.22 61.53 1,746,449 -0.23(-0.37%)
May 16, 2023 62.57 62.84 61.59 61.76 2,079,908 -0.79(-1.26%)
May 15, 2023 63.96 64.05 62.36 62.55 1,439,035 -1.26(-1.97%)
May 12, 2023 63.80 64.12 63.40 63.81 1,726,904 +0.37(+0.58%)
May 11, 2023 64.16 64.23 63.26 63.44 1,961,503 -0.70(-1.09%)
May 10, 2023 63.99 64.29 63.46 64.14 1,977,914 +0.43(+0.67%)
May 09, 2023 63.22 63.74 62.95 63.71 2,091,536 +0.22(+0.35%)
May 08, 2023 63.77 64.13 63.17 63.49 1,468,267 -0.33(-0.52%)
May 05, 2023 63.58 64.09 63.51 63.82 1,739,709 +0.31(+0.49%)
May 04, 2023 63.78 63.90 62.98 63.51 1,923,108 +0.30(+0.47%)
May 03, 2023 63.44 64.03 62.88 63.21 2,565,651 +0.40(+0.64%)
May 02, 2023 64.03 64.48 62.47 62.81 2,923,507 -0.33(-0.52%)
May 01, 2023 63.03 63.89 62.97 63.14 2,289,216 -0.06(-0.09%)
Apr 28, 2023 63.40 63.80 62.78 63.20 1,846,540 -0.25(-0.39%)
Apr 27, 2023 62.50 63.48 62.50 63.45 1,843,129 +0.96(+1.54%)
Apr 26, 2023 63.52 63.97 62.46 62.49 3,044,242 -1.41(-2.21%)
Apr 25, 2023 64.05 64.38 63.84 63.90 1,623,138 -0.30(-0.47%)
Apr 24, 2023 64.00 64.29 63.57 64.20 1,855,571 +0.11(+0.17%)
Apr 21, 2023 64.43 64.62 63.71 64.09 1,163,899 +0.13(+0.20%)
Apr 20, 2023 64.01 64.30 63.66 63.96 1,733,635 -0.09(-0.14%)
Apr 19, 2023 64.00 64.47 63.70 64.05 1,485,312 +0.24(+0.38%)
Apr 18, 2023 63.65 63.97 63.30 63.81 2,202,151 +0.11(+0.17%)
Apr 17, 2023 63.65 63.87 63.09 63.70 1,730,799 +0.20(+0.31%)
Apr 14, 2023 63.01 63.68 62.83 63.50 2,763,789 +0.02(+0.03%)
Apr 13, 2023 63.12 63.74 62.51 63.48 1,885,589 -0.11(-0.17%)
Apr 12, 2023 64.00 64.00 63.34 63.59 3,415,662 -0.06(-0.09%)
Apr 11, 2023 63.14 63.77 63.01 63.65 2,916,238 +0.42(+0.66%)
Apr 10, 2023 62.96 63.26 62.33 63.23 4,334,794 -0.08(-0.13%)
Apr 06, 2023 63.57 63.91 62.86 63.31 3,869,136 +0.14(+0.22%)
Apr 05, 2023 61.59 63.42 61.51 63.17 3,073,894 +1.74(+2.83%)
Apr 04, 2023 61.31 61.64 60.81 61.43 1,938,411 +0.12(+0.20%)
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.