Indicators

Public Svc Enterprises (NY: PEG )

74.44 -0.42 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.53	15.99	15.31	15.69	0	-0.10(-0.65%)
Feb 26, 2009	16.25	16.32	15.75	15.79	3,864,834	-0.25(-1.58%)
Feb 25, 2009	16.36	16.36	15.93	16.04	6,907,527	-0.36(-2.21%)
Feb 24, 2009	16.17	16.49	16.10	16.41	6,494,288	+0.34(+2.15%)
Feb 23, 2009	16.53	16.70	15.99	16.06	6,161,984	-0.33(-2.03%)
Feb 20, 2009	16.54	16.70	16.07	16.40	0	-0.44(-2.60%)
Feb 19, 2009	16.29	17.22	16.29	16.83	3,992,167	+0.06(+0.34%)
Feb 18, 2009	16.99	17.02	16.66	16.77	5,314,167	-0.07(-0.44%)
Feb 17, 2009	17.30	17.38	16.83	16.85	5,411,665	-0.95(-5.36%)
Feb 13, 2009	17.78	18.06	17.68	17.80	3,323,562	-0.07(-0.39%)
Feb 12, 2009	17.71	17.89	17.37	17.87	6,864,326	-0.18(-1.02%)
Feb 11, 2009	17.87	18.13	17.82	18.06	4,669,630	+0.25(+1.39%)
Feb 10, 2009	18.42	18.63	17.72	17.81	7,335,848	-0.74(-3.97%)
Feb 09, 2009	18.71	18.90	18.35	18.55	3,900,753	-0.24(-1.28%)
Feb 06, 2009	18.39	18.98	18.01	18.79	9,092,252	+0.53(+2.93%)
Feb 05, 2009	17.88	18.36	17.73	18.25	5,936,219	+0.34(+1.93%)
Feb 04, 2009	17.41	18.23	17.41	17.91	5,574,909	-0.07(-0.42%)
Feb 03, 2009	18.20	18.22	17.73	17.98	8,137,372	-0.09(-0.51%)

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.