Skip to main content

Public Svc Enterprises (NY: PEG )

73.04 -0.63 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.23 28.64 28.04 28.54 5,692,528 +0.36(+1.29%)
Jun 27, 2014 27.90 28.20 27.77 28.17 3,421,398 +0.25(+0.90%)
Jun 26, 2014 27.61 27.94 27.54 27.92 4,053,153 +0.22(+0.81%)
Jun 25, 2014 27.50 27.76 27.50 27.70 3,481,216 +0.10(+0.35%)
Jun 24, 2014 27.42 27.68 27.38 27.60 3,555,364 +0.22(+0.79%)
Jun 23, 2014 27.75 27.83 27.26 27.38 4,728,166 -0.38(-1.39%)
Jun 20, 2014 27.94 28.03 27.75 27.77 4,551,632 -0.11(-0.40%)
Jun 19, 2014 27.46 27.94 27.42 27.88 4,916,270 +0.42(+1.53%)
Jun 18, 2014 26.71 27.49 26.68 27.46 5,868,725 +0.68(+2.53%)
Jun 17, 2014 26.75 26.87 26.60 26.78 5,430,153 +0.20(+0.76%)
Jun 16, 2014 26.46 26.87 26.35 26.58 3,503,272 +0.10(+0.40%)
Jun 13, 2014 26.30 26.55 26.15 26.47 3,140,788 +0.15(+0.56%)
Jun 12, 2014 26.29 26.42 25.93 26.33 3,019,075 -0.04(-0.16%)
Jun 11, 2014 26.90 26.90 26.26 26.37 5,010,249 -0.27(-1.02%)
Jun 10, 2014 26.74 26.84 26.54 26.64 3,567,048 -0.46(-1.70%)
Jun 06, 2014 27.28 27.40 27.05 27.10 2,774,479 -0.23(-0.84%)
Jun 05, 2014 26.98 27.34 26.91 27.33 3,976,082 +0.35(+1.30%)
Jun 04, 2014 27.10 27.12 26.82 26.98 4,830,029 -0.16(-0.59%)
Jun 03, 2014 27.14 27.19 27.01 27.14 4,710,729 +0.04(+0.15%)
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.