Skip to main content

Public Svc Enterprises (NY: PEG )

73.58 +0.29 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.11 12.38 11.92 12.38 8,446,051 +0.41(+3.38%)
Jul 30, 2007 11.65 12.02 11.53 11.97 6,451,581 +0.27(+2.35%)
Jul 27, 2007 11.87 12.02 11.70 11.70 8,477,199 -0.16(-1.33%)
Jul 26, 2007 12.22 12.32 11.79 11.86 10,691,608 -0.63(-5.07%)
Jul 25, 2007 12.61 12.70 12.32 12.49 8,877,881 -0.04(-0.31%)
Jul 24, 2007 12.99 13.11 12.51 12.53 5,316,402 -0.57(-4.37%)
Jul 23, 2007 13.12 13.31 13.06 13.10 4,558,419 +0.11(+0.85%)
Jul 20, 2007 13.30 13.31 12.99 12.99 4,645,291 -0.31(-2.32%)
Jul 19, 2007 13.16 13.30 13.09 13.30 4,645,057 +0.25(+1.94%)
Jul 18, 2007 12.75 13.06 12.70 13.05 6,562,231 +0.27(+2.10%)
Jul 17, 2007 12.81 12.90 12.77 12.78 6,113,383 -0.04(-0.30%)
Jul 16, 2007 13.11 13.20 12.82 12.82 7,981,538 -0.47(-3.57%)
Jul 13, 2007 13.24 13.41 13.11 13.29 4,439,422 +0.06(+0.43%)
Jul 12, 2007 12.96 13.23 12.93 13.23 3,880,276 +0.31(+2.38%)
Jul 11, 2007 12.86 13.04 12.86 12.93 2,597,752 +0.04(+0.30%)
Jul 10, 2007 13.09 13.22 12.89 12.89 4,773,508 -0.33(-2.47%)
Jul 09, 2007 13.07 13.30 13.00 13.21 6,264,043 +0.23(+1.75%)
Jul 06, 2007 13.03 13.04 12.81 12.99 3,540,122 -0.01(-0.11%)
Jul 05, 2007 13.08 13.22 12.89 13.00 4,428,984 -0.10(-0.79%)
Jul 03, 2007 13.12 13.16 12.97 13.11 4,324,949 -0.01(-0.07%)
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.