Indicators

Public Svc Enterprises (NY: PEG )

75.15 +0.84 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.983	10.12	9.757	9.770	14,888,025	-0.23(-2.35%)
Jul 28, 2006	9.888	10.07	9.888	10.00	9,284,611	+0.10(+0.98%)
Jul 27, 2006	10.11	10.13	9.890	9.907	7,789,977	-0.17(-1.70%)
Jul 26, 2006	10.07	10.13	10.01	10.08	8,270,358	+0.02(+0.23%)
Jul 25, 2006	10.04	10.11	10.02	10.05	9,287,717	+0.03(+0.27%)
Jul 24, 2006	9.997	10.08	9.946	10.03	4,416,264	+0.05(+0.49%)
Jul 21, 2006	10.01	10.06	9.903	9.978	10,910,385	+0.08(+0.78%)
Jul 20, 2006	9.894	9.984	9.880	9.901	4,293,408	+0.02(+0.22%)
Jul 19, 2006	9.813	9.948	9.801	9.880	3,911,725	+0.06(+0.62%)
Jul 18, 2006	9.825	9.859	9.759	9.819	4,218,521	-0.02(-0.18%)
Jul 17, 2006	9.764	9.904	9.752	9.836	5,895,714	+0.08(+0.86%)
Jul 14, 2006	9.693	9.801	9.678	9.752	4,149,845	+0.03(+0.30%)
Jul 13, 2006	9.697	9.826	9.673	9.723	6,535,187	+0.02(+0.19%)
Jul 12, 2006	9.772	9.830	9.693	9.704	3,375,783	-0.10(-0.98%)
Jul 11, 2006	9.649	9.803	9.635	9.800	6,076,893	+0.14(+1.50%)
Jul 10, 2006	9.670	9.746	9.606	9.655	5,700,042	+0.00(+0.00%)
Jul 07, 2006	9.610	9.717	9.591	9.655	3,182,181	+0.04(+0.42%)
Jul 06, 2006	9.651	9.659	9.548	9.615	3,495,878	-0.04(-0.38%)
Jul 05, 2006	9.693	9.780	9.616	9.651	3,748,492	-0.07(-0.76%)

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.