Skip to main content

Public Svc Enterprises (NY: PEG )

74.01 +0.41 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.05 21.29 20.86 20.86 7,114,778 -0.37(-1.74%)
Sep 29, 2011 21.35 21.38 20.95 21.23 4,604,721 +0.27(+1.28%)
Sep 28, 2011 21.34 21.46 20.92 20.96 5,138,684 -0.35(-1.64%)
Sep 27, 2011 21.58 21.62 21.21 21.31 4,318,400 +0.06(+0.26%)
Sep 26, 2011 21.16 21.26 20.92 21.25 4,088,343 +0.24(+1.16%)
Sep 23, 2011 20.61 21.05 20.58 21.01 4,867,913 +0.36(+1.73%)
Sep 22, 2011 20.66 20.85 20.41 20.65 7,853,057 -0.49(-2.31%)
Sep 21, 2011 21.70 21.90 21.13 21.14 5,817,525 -0.62(-2.84%)
Sep 20, 2011 21.58 22.18 21.50 21.76 5,722,254 +0.29(+1.37%)
Sep 19, 2011 21.20 21.53 21.19 21.46 3,413,748 -0.08(-0.38%)
Sep 16, 2011 21.40 21.61 21.33 21.55 5,690,064 +0.26(+1.23%)
Sep 15, 2011 21.21 21.31 21.03 21.28 3,988,946 +0.28(+1.34%)
Sep 14, 2011 20.78 21.23 20.55 21.00 5,237,167 +0.26(+1.24%)
Sep 13, 2011 20.46 20.78 20.30 20.75 5,499,474 +0.33(+1.62%)
Sep 12, 2011 20.03 20.42 19.92 20.41 7,117,078 +0.24(+1.18%)
Sep 09, 2011 20.56 20.57 20.08 20.18 6,064,548 -0.61(-2.95%)
Sep 08, 2011 20.63 20.98 20.63 20.79 3,727,200 +0.02(+0.09%)
Sep 07, 2011 20.41 20.82 20.36 20.77 5,553,217 +0.43(+2.10%)
Sep 06, 2011 19.88 20.38 19.73 20.34 6,116,400 -0.12(-0.57%)
Sep 02, 2011 20.38 20.62 20.34 20.46 3,806,470 -0.26(-1.25%)
Sep 01, 2011 21.11 21.17 20.67 20.72 6,565,927 -0.39(-1.85%)
Aug 31, 2011 20.89 21.15 20.81 21.11 7,435,136 +0.27(+1.31%)
Aug 30, 2011 20.81 20.95 20.72 20.84 4,347,305 -0.03(-0.15%)
Aug 29, 2011 20.63 20.89 20.57 20.87 8,287,751 +0.46(+2.24%)
Aug 26, 2011 20.38 20.57 19.89 20.41 4,886,619 -0.10(-0.48%)
Aug 25, 2011 20.73 20.73 20.38 20.51 18,405,952 -0.17(-0.84%)
Aug 24, 2011 19.93 20.70 19.83 20.68 7,201,696 +0.71(+3.53%)
Aug 23, 2011 19.55 19.99 19.45 19.98 6,408,659 +0.25(+1.29%)
Aug 22, 2011 20.05 20.05 19.49 19.73 6,566,404 +0.17(+0.85%)
Aug 19, 2011 19.55 19.84 19.44 19.56 6,577,477 -0.25(-1.28%)
Aug 18, 2011 19.64 19.90 19.45 19.81 8,879,405 -0.29(-1.45%)
Aug 17, 2011 20.02 20.33 19.99 20.10 6,650,323 +0.08(+0.40%)
Aug 16, 2011 19.85 20.08 19.73 20.02 6,013,227 +0.00(+0.00%)
Aug 15, 2011 19.38 20.05 19.31 20.02 7,848,393 +0.80(+4.18%)
Aug 12, 2011 19.18 19.47 19.02 19.22 9,971,421 +0.12(+0.65%)
Aug 11, 2011 17.99 19.32 17.94 19.09 11,797,246 +1.18(+6.56%)
Aug 10, 2011 18.14 18.53 17.87 17.92 8,774,590 -0.52(-2.82%)
Aug 09, 2011 18.45 18.46 17.30 18.44 9,251,612 +0.60(+3.36%)
Aug 08, 2011 18.45 18.71 17.75 17.84 10,450,614 -0.92(-4.91%)
Aug 05, 2011 18.90 19.01 18.48 18.76 9,058,431 +0.04(+0.20%)
Aug 04, 2011 19.47 19.50 18.68 18.72 7,605,111 -0.90(-4.60%)
Aug 03, 2011 19.99 19.99 19.37 19.63 6,142,920 -0.32(-1.61%)
Aug 02, 2011 20.08 20.16 19.91 19.95 5,507,697 -0.25(-1.26%)
Aug 01, 2011 20.42 20.44 19.97 20.20 3,875,169 -0.06(-0.27%)
Jul 29, 2011 20.33 20.45 20.17 20.26 5,226,165 -0.21(-1.03%)
Jul 28, 2011 20.54 20.54 20.35 20.47 3,352,828 -0.09(-0.45%)
Jul 27, 2011 20.54 20.62 20.43 20.56 6,192,142 -0.03(-0.15%)
Jul 26, 2011 20.51 20.71 20.41 20.59 6,408,778 +0.06(+0.27%)
Jul 25, 2011 20.19 20.60 20.19 20.54 5,101,236 +0.24(+1.19%)
Jul 22, 2011 20.21 20.33 20.09 20.29 3,360,915 +0.12(+0.58%)
Jul 21, 2011 19.91 20.26 19.88 20.18 3,675,594 +0.41(+2.06%)
Jul 20, 2011 19.74 19.87 19.66 19.77 1,525,538 +0.05(+0.25%)
Jul 19, 2011 19.60 19.73 19.45 19.72 2,371,031 +0.19(+0.95%)
Jul 18, 2011 19.63 19.68 19.46 19.53 2,389,612 -0.16(-0.82%)
Jul 15, 2011 19.82 19.85 19.59 19.69 4,298,391 -0.10(-0.50%)
Jul 14, 2011 19.84 19.86 19.67 19.79 4,567,842 -0.02(-0.09%)
Jul 13, 2011 20.00 20.06 19.75 19.81 3,406,644 -0.06(-0.31%)
Jul 12, 2011 19.77 20.02 19.72 19.87 4,456,721 +0.04(+0.22%)
Jul 11, 2011 19.91 19.92 19.72 19.83 2,463,004 -0.30(-1.48%)
Jul 08, 2011 20.17 20.20 20.00 20.13 2,263,786 -0.18(-0.88%)
Jul 07, 2011 20.26 20.33 20.12 20.31 3,216,790 +0.14(+0.71%)
Jul 06, 2011 20.19 20.29 20.03 20.16 2,359,268 -0.03(-0.15%)
Jul 05, 2011 20.34 20.34 20.13 20.20 3,226,984 -0.17(-0.85%)
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.