Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

69.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.981 10.12 9.755 9.768 14,889,680 -0.23(-2.35%)
Jul 28, 2006 9.887 10.07 9.887 10.00 9,285,644 +0.10(+0.98%)
Jul 27, 2006 10.11 10.12 9.889 9.906 7,790,843 -0.17(-1.70%)
Jul 26, 2006 10.07 10.12 10.01 10.08 8,271,277 +0.02(+0.23%)
Jul 25, 2006 10.04 10.10 10.02 10.05 9,288,750 +0.03(+0.27%)
Jul 24, 2006 9.996 10.08 9.945 10.03 4,416,755 +0.05(+0.49%)
Jul 21, 2006 10.01 10.06 9.902 9.977 10,911,598 +0.08(+0.78%)
Jul 20, 2006 9.893 9.983 9.879 9.900 4,293,885 +0.02(+0.22%)
Jul 19, 2006 9.812 9.947 9.800 9.879 3,912,160 +0.06(+0.62%)
Jul 18, 2006 9.824 9.858 9.758 9.818 4,218,990 -0.02(-0.18%)
Jul 17, 2006 9.763 9.903 9.751 9.835 5,896,370 +0.08(+0.86%)
Jul 14, 2006 9.692 9.800 9.677 9.751 4,150,307 +0.03(+0.30%)
Jul 13, 2006 9.696 9.825 9.671 9.722 6,535,914 +0.02(+0.19%)
Jul 12, 2006 9.771 9.829 9.692 9.703 3,376,158 -0.10(-0.98%)
Jul 11, 2006 9.648 9.802 9.634 9.799 6,077,568 +0.14(+1.50%)
Jul 10, 2006 9.669 9.745 9.605 9.654 5,700,675 +0.00(+0.00%)
Jul 07, 2006 9.609 9.716 9.590 9.654 3,182,535 +0.04(+0.42%)
Jul 06, 2006 9.650 9.658 9.547 9.613 3,496,267 -0.04(-0.38%)
Jul 05, 2006 9.692 9.779 9.615 9.650 3,748,909 -0.07(-0.76%)
Jul 03, 2006 9.609 9.732 9.518 9.724 1,308,770 +0.14(+1.51%)
Jun 30, 2006 9.489 9.585 9.437 9.579 5,819,058 +0.09(+0.95%)
Jun 29, 2006 9.501 9.525 9.377 9.489 5,579,186 +0.00(+0.02%)
Jun 28, 2006 9.590 9.608 9.458 9.487 6,019,240 -0.02(-0.18%)
Jun 27, 2006 9.663 9.732 9.501 9.505 6,095,861 -0.15(-1.59%)
Jun 26, 2006 9.663 9.703 9.615 9.658 3,151,817 +0.01(+0.08%)
Jun 23, 2006 9.608 9.754 9.589 9.651 4,348,417 +0.00(+0.03%)
Jun 22, 2006 9.521 9.692 9.405 9.648 11,201,515 +0.12(+1.29%)
Jun 21, 2006 9.548 9.582 9.460 9.525 5,403,165 -0.02(-0.24%)
Jun 20, 2006 9.359 9.551 9.319 9.548 12,462,311 +0.31(+3.34%)
Jun 19, 2006 9.503 9.503 9.231 9.240 3,234,306 -0.23(-2.39%)
Jun 16, 2006 9.532 9.616 9.422 9.466 4,736,009 -0.05(-0.55%)
Jun 15, 2006 9.453 9.589 9.399 9.518 3,572,543 +0.06(+0.64%)
Jun 14, 2006 9.656 9.656 9.301 9.457 7,539,236 -0.17(-1.75%)
Jun 13, 2006 9.663 9.755 9.554 9.625 6,191,464 -0.05(-0.55%)
Jun 12, 2006 9.482 9.679 9.473 9.679 5,984,726 +0.10(+1.06%)
Jun 09, 2006 9.438 9.612 9.422 9.577 6,904,869 +0.12(+1.22%)
Jun 08, 2006 9.402 9.582 9.370 9.461 7,320,762 +0.01(+0.06%)
Jun 07, 2006 9.489 9.603 9.445 9.456 6,877,603 -0.02(-0.18%)
Jun 06, 2006 9.570 9.570 9.331 9.473 5,645,453 -0.18(-1.86%)
Jun 05, 2006 9.677 9.797 9.612 9.653 6,169,721 -0.06(-0.60%)
Jun 02, 2006 9.548 9.712 9.492 9.711 10,597,521 +0.16(+1.70%)
Jun 01, 2006 9.234 9.557 9.221 9.548 16,552,564 +0.32(+3.42%)
May 31, 2006 9.105 9.283 9.102 9.232 8,532,549 +0.15(+1.68%)
May 30, 2006 9.228 9.228 9.054 9.080 3,242,589 -0.15(-1.65%)
May 26, 2006 9.105 9.234 9.011 9.232 3,238,447 +0.18(+2.00%)
May 25, 2006 8.989 9.053 8.912 9.051 4,382,931 +0.10(+1.08%)
May 24, 2006 8.895 8.991 8.710 8.954 8,810,731 +0.03(+0.39%)
May 23, 2006 8.911 9.119 8.902 8.920 6,710,900 +0.01(+0.11%)
May 22, 2006 8.844 8.983 8.836 8.909 4,352,559 +0.00(+0.00%)
May 19, 2006 8.938 9.012 8.547 8.909 10,259,284 +0.01(+0.08%)
May 18, 2006 8.673 8.957 8.673 8.902 11,186,674 +0.12(+1.32%)
May 17, 2006 8.982 9.047 8.754 8.786 5,401,094 -0.27(-2.99%)
May 16, 2006 9.086 9.141 8.996 9.057 3,628,455 -0.03(-0.37%)
May 15, 2006 9.077 9.181 8.982 9.091 11,241,897 +0.01(+0.14%)
May 12, 2006 9.235 9.273 9.054 9.077 6,346,087 -0.19(-2.06%)
May 11, 2006 9.453 9.474 9.188 9.269 6,744,724 -0.19(-2.02%)
May 10, 2006 9.366 9.461 9.302 9.460 9,776,433 +0.08(+0.83%)
May 09, 2006 9.441 9.441 9.354 9.382 4,996,590 -0.04(-0.40%)
May 08, 2006 9.402 9.448 9.241 9.419 4,363,258 -0.04(-0.44%)
May 05, 2006 9.395 9.479 9.374 9.461 3,802,751 +0.17(+1.79%)
May 04, 2006 9.243 9.351 9.229 9.295 4,414,339 +0.09(+1.01%)
May 03, 2006 9.156 9.250 9.130 9.202 8,039,689 +0.02(+0.17%)
May 02, 2006 9.011 9.209 9.011 9.186 6,443,762 +0.21(+2.32%)
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.