Skip to main content

Public Svc Enterprises (NY: PEG )

66.78 +0.13 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 56.20 56.29 55.38 55.88 3,035,551 +0.25(+0.44%)
Sep 28, 2023 57.00 57.16 55.51 55.63 2,839,868 -1.22(-2.14%)
Sep 27, 2023 57.38 57.56 56.68 56.85 2,401,891 -0.56(-0.97%)
Sep 26, 2023 59.08 59.18 57.16 57.41 1,754,081 -1.79(-3.02%)
Sep 25, 2023 59.06 59.27 58.89 59.19 1,310,410 -0.23(-0.38%)
Sep 22, 2023 59.13 59.69 58.85 59.42 2,117,265 +0.08(+0.13%)
Sep 21, 2023 59.53 60.14 58.95 59.34 2,108,085 -0.26(-0.43%)
Sep 20, 2023 59.77 60.24 59.34 59.60 2,609,552 +0.08(+0.13%)
Sep 19, 2023 60.10 60.52 59.52 59.52 3,222,818 -0.70(-1.16%)
Sep 18, 2023 60.35 60.42 59.69 60.21 3,390,806 -0.02(-0.03%)
Sep 15, 2023 60.15 60.86 60.02 60.23 5,486,811 -0.04(-0.07%)
Sep 14, 2023 60.17 60.56 59.86 60.27 3,814,414 +0.49(+0.82%)
Sep 13, 2023 59.68 60.49 59.59 59.78 4,383,858 +0.26(+0.43%)
Sep 12, 2023 59.70 59.70 59.17 59.53 2,285,520 -0.17(-0.28%)
Sep 11, 2023 59.50 60.12 59.43 59.69 1,811,888 +0.01(+0.02%)
Sep 08, 2023 59.27 59.89 59.02 59.68 2,183,630 +0.62(+1.05%)
Sep 07, 2023 58.12 59.32 57.97 59.07 2,648,081 +1.46(+2.54%)
Sep 06, 2023 57.37 57.67 57.02 57.60 2,781,116 +0.35(+0.61%)
Sep 05, 2023 58.81 58.93 57.04 57.25 3,156,450 -1.58(-2.68%)
Sep 01, 2023 59.72 59.72 58.30 58.83 2,299,170 -0.56(-0.95%)
Aug 31, 2023 60.19 60.26 59.37 59.39 3,015,649 -0.56(-0.94%)
Aug 30, 2023 60.05 60.37 59.55 59.96 1,944,528 -0.17(-0.27%)
Aug 29, 2023 59.87 60.18 59.39 60.12 1,967,460 +0.63(+1.06%)
Aug 28, 2023 59.62 59.91 59.31 59.49 1,284,853 +0.06(+0.10%)
Aug 25, 2023 59.21 59.72 58.95 59.43 1,997,217 +0.39(+0.66%)
Aug 24, 2023 59.00 59.80 58.94 59.04 1,883,004 -0.03(-0.05%)
Aug 23, 2023 58.93 59.12 58.28 59.07 1,932,483 +0.67(+1.15%)
Aug 22, 2023 58.51 58.65 58.14 58.40 2,552,909 -0.18(-0.30%)
Aug 21, 2023 59.08 59.18 58.10 58.58 1,489,323 -0.56(-0.95%)
Aug 18, 2023 58.65 59.30 58.65 59.14 2,033,460 +0.41(+0.70%)
Aug 17, 2023 58.77 59.26 58.69 58.73 2,383,017 +0.06(+0.10%)
Aug 16, 2023 58.05 58.81 57.87 58.67 2,354,961 +0.88(+1.53%)
Aug 15, 2023 58.15 58.19 57.72 57.79 2,570,477 -0.59(-1.02%)
Aug 14, 2023 58.51 58.87 58.24 58.38 2,301,315 -0.81(-1.36%)
Aug 11, 2023 58.95 59.41 58.74 59.19 1,704,078 +0.34(+0.58%)
Aug 10, 2023 59.17 59.54 58.73 58.85 1,662,497 -0.18(-0.31%)
Aug 09, 2023 58.67 59.59 58.67 59.03 2,565,772 +0.12(+0.20%)
Aug 08, 2023 58.71 59.17 58.27 58.92 2,621,212 +0.09(+0.15%)
Aug 07, 2023 59.08 59.52 58.82 58.83 2,045,189 -0.10(-0.16%)
Aug 04, 2023 59.62 59.91 58.57 58.93 1,948,382 -0.57(-0.96%)
Aug 03, 2023 61.02 61.06 59.23 59.50 2,533,255 -1.90(-3.09%)
Aug 02, 2023 61.29 61.58 60.48 61.40 2,763,204 -0.06(-0.10%)
Aug 01, 2023 62.45 63.50 61.40 61.45 4,079,226 +0.08(+0.13%)
Jul 31, 2023 61.67 61.85 61.14 61.38 5,231,140 -0.06(-0.09%)
Jul 28, 2023 62.02 62.12 61.03 61.43 2,451,355 -0.12(-0.19%)
Jul 27, 2023 62.77 63.14 61.41 61.55 2,118,800 -1.58(-2.50%)
Jul 26, 2023 62.90 63.57 62.75 63.13 1,630,267 +0.04(+0.06%)
Jul 25, 2023 62.78 63.42 62.58 63.09 2,167,567 +0.31(+0.50%)
Jul 24, 2023 63.39 63.40 62.73 62.78 2,107,801 -0.55(-0.88%)
Jul 21, 2023 62.85 63.65 62.68 63.33 2,089,643 +0.65(+1.04%)
Jul 20, 2023 61.92 62.82 61.50 62.68 1,543,919 +1.03(+1.67%)
Jul 19, 2023 61.18 61.93 61.14 61.65 2,321,041 +0.73(+1.20%)
Jul 18, 2023 61.18 61.57 60.28 60.92 1,937,004 -0.26(-0.43%)
Jul 17, 2023 61.87 62.05 61.17 61.18 1,682,714 -0.89(-1.44%)
Jul 14, 2023 62.19 62.25 61.72 62.08 1,441,799 -0.19(-0.31%)
Jul 13, 2023 61.82 62.34 61.79 62.27 1,382,668 +0.32(+0.52%)
Jul 12, 2023 61.61 62.25 61.41 61.95 1,631,456 +0.73(+1.19%)
Jul 11, 2023 60.54 61.22 60.35 61.22 1,533,371 +0.77(+1.27%)
Jul 10, 2023 60.66 60.93 60.02 60.45 2,245,746 -0.36(-0.59%)
Jul 07, 2023 60.76 61.15 60.69 60.81 2,058,927 -0.38(-0.62%)
Jul 06, 2023 61.35 61.47 60.89 61.19 2,156,999 -0.70(-1.13%)
Jul 05, 2023 60.95 62.29 60.79 61.89 2,539,197 +0.76(+1.24%)
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.