Indicators

Public Svc Enterprises (NY: PEG )

75.76 +1.85 (+2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.56	18.61	18.15	18.47	7,454,192	-0.03(-0.16%)
May 28, 2009	18.00	18.64	17.97	18.50	6,950,298	+0.17(+0.95%)
May 27, 2009	18.73	18.82	18.32	18.32	5,627,394	-0.39(-2.11%)
May 26, 2009	18.35	18.72	18.11	18.72	6,248,849	+0.39(+2.15%)
May 22, 2009	18.25	18.65	18.16	18.32	3,021,665	+0.14(+0.76%)
May 21, 2009	18.23	18.38	18.07	18.18	4,495,485	-0.28(-1.54%)
May 20, 2009	18.86	18.86	18.42	18.47	5,747,266	-0.23(-1.21%)
May 19, 2009	18.13	18.79	18.13	18.69	5,287,657	+0.59(+3.27%)
May 18, 2009	18.55	18.55	17.82	18.10	8,333,306	-0.26(-1.42%)
May 15, 2009	18.22	18.44	17.84	18.36	8,340,276	+0.00(+0.00%)
May 14, 2009	18.47	18.57	18.04	18.36	4,894,637	-0.05(-0.28%)
May 13, 2009	18.62	18.80	18.25	18.42	4,932,156	-0.43(-2.31%)
May 12, 2009	18.59	18.93	18.51	18.85	4,107,713	+0.31(+1.69%)
May 11, 2009	18.36	18.75	18.27	18.54	4,280,753	+0.00(+0.00%)
May 08, 2009	18.41	19.06	18.41	18.54	4,578,948	+0.18(+0.98%)
May 07, 2009	18.42	18.55	18.03	18.36	4,607,671	+0.10(+0.54%)
May 06, 2009	18.26	18.33	17.83	18.26	4,044,402	+0.17(+0.96%)
May 05, 2009	18.16	18.22	17.72	18.09	4,408,594	-0.11(-0.61%)
May 04, 2009	18.41	18.41	17.83	18.20	6,210,935	+0.14(+0.80%)

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.