Skip to main content

Public Svc Enterprises (NY: PEG )

87.66 -1.04 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 87.03 88.33 85.20 87.66 3,781,649 -1.04(-1.17%)
Oct 10, 2024 90.21 90.75 88.60 88.70 2,488,558 -1.34(-1.49%)
Oct 09, 2024 90.70 91.24 89.50 90.04 2,359,423 -0.95(-1.04%)
Oct 08, 2024 90.64 91.65 90.12 90.99 3,368,117 +1.01(+1.12%)
Oct 07, 2024 91.85 91.89 89.88 89.98 3,449,832 -2.05(-2.23%)
Oct 04, 2024 90.78 92.17 90.78 92.03 1,904,883 +0.43(+0.47%)
Oct 03, 2024 91.47 92.20 91.21 91.60 1,935,071 +0.57(+0.63%)
Oct 02, 2024 89.99 91.20 89.84 91.03 1,885,013 +0.30(+0.33%)
Oct 01, 2024 89.25 91.03 88.88 90.73 2,925,549 +1.52(+1.70%)
Sep 30, 2024 88.48 89.42 87.58 89.21 2,827,766 +0.96(+1.09%)
Sep 27, 2024 87.72 88.50 87.52 88.25 1,963,843 +0.83(+0.95%)
Sep 26, 2024 87.93 88.52 87.24 87.42 2,910,767 -0.82(-0.93%)
Sep 25, 2024 88.33 88.56 87.28 88.24 2,648,061 +0.52(+0.59%)
Sep 24, 2024 87.50 88.86 87.09 87.72 2,848,564 -0.18(-0.20%)
Sep 23, 2024 87.16 88.48 86.86 87.90 4,008,866 +1.14(+1.31%)
Sep 20, 2024 84.33 86.83 84.18 86.76 6,091,696 +3.32(+3.98%)
Sep 19, 2024 83.97 84.59 82.36 83.44 3,235,343 -0.80(-0.95%)
Sep 18, 2024 84.95 85.31 83.84 84.24 2,360,686 -0.49(-0.58%)
Sep 17, 2024 84.74 85.10 84.20 84.73 2,768,262 -0.04(-0.05%)
Sep 16, 2024 84.59 85.11 84.32 84.77 2,081,073 +0.61(+0.72%)
Sep 13, 2024 83.02 84.18 82.67 84.16 2,694,850 +0.85(+1.02%)
Sep 12, 2024 82.37 83.45 82.18 83.31 2,950,749 +1.11(+1.35%)
Sep 11, 2024 80.54 82.34 79.79 82.20 4,477,875 +1.55(+1.92%)
Sep 10, 2024 80.63 81.06 80.08 80.65 1,936,324 +0.23(+0.29%)
Sep 09, 2024 79.54 80.45 78.92 80.42 3,383,741 +1.08(+1.36%)
Sep 06, 2024 80.50 80.70 79.29 79.34 2,214,053 -0.95(-1.19%)
Sep 05, 2024 81.02 81.04 80.11 80.29 1,885,140 -0.09(-0.11%)
Sep 04, 2024 79.86 80.69 79.75 80.38 2,808,045 +0.74(+0.93%)
Sep 03, 2024 80.11 80.48 79.44 79.64 4,014,692 -0.51(-0.63%)
Aug 30, 2024 79.76 80.26 79.35 80.14 4,471,242 +0.34(+0.42%)
Aug 29, 2024 80.08 80.15 79.29 79.81 2,165,276 -0.11(-0.14%)
Aug 28, 2024 80.11 80.79 79.74 79.92 2,016,339 -0.07(-0.09%)
Aug 27, 2024 80.22 80.84 79.85 79.99 2,218,531 -0.45(-0.56%)
Aug 26, 2024 80.70 80.93 80.22 80.43 1,995,989 +0.00(+0.00%)
Aug 23, 2024 80.83 80.96 80.11 80.43 1,324,894 -0.07(-0.09%)
Aug 22, 2024 80.57 80.93 80.10 80.50 1,292,209 +0.00(+0.00%)
Aug 21, 2024 79.72 80.72 79.54 80.50 1,727,553 +0.75(+0.95%)
Aug 20, 2024 80.40 80.50 79.59 79.75 2,013,249 -0.53(-0.66%)
Aug 19, 2024 80.11 80.32 79.59 80.27 2,131,558 +0.28(+0.35%)
Aug 16, 2024 80.04 80.30 79.39 80.00 2,148,440 +0.20(+0.25%)
Aug 15, 2024 79.66 80.08 78.91 79.80 2,170,072 -0.11(-0.14%)
Aug 14, 2024 79.35 80.26 79.14 79.91 1,835,623 +0.38(+0.47%)
Aug 13, 2024 80.29 80.31 79.22 79.53 3,866,413 -0.38(-0.47%)
Aug 12, 2024 79.39 79.93 78.90 79.91 2,997,052 +0.65(+0.81%)
Aug 09, 2024 78.76 79.33 77.49 79.26 2,106,235 +0.50(+0.63%)
Aug 08, 2024 78.04 79.29 77.74 78.76 2,790,330 +0.39(+0.49%)
Aug 07, 2024 78.16 79.37 77.46 78.38 2,636,405 +0.55(+0.70%)
Aug 06, 2024 76.82 78.55 76.80 77.83 3,697,828 +1.11(+1.45%)
Aug 05, 2024 78.26 78.26 76.30 76.72 2,966,886 -1.52(-1.94%)
Aug 02, 2024 80.17 81.28 77.04 78.24 5,258,186 -0.91(-1.15%)
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.