Indicators

Public Svc Enterprises (NY: PEG )

74.22 -0.23 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.91	19.92	19.76	19.91	4,977,339	-0.03(-0.13%)
Apr 27, 2012	19.81	19.95	19.74	19.93	4,241,467	+0.15(+0.78%)
Apr 26, 2012	19.52	19.81	19.48	19.78	4,438,297	+0.26(+1.31%)
Apr 25, 2012	19.47	19.55	19.40	19.52	3,121,741	+0.10(+0.49%)
Apr 24, 2012	19.43	19.55	19.37	19.43	3,835,171	+0.03(+0.16%)
Apr 23, 2012	19.38	19.42	19.28	19.40	2,830,903	-0.04(-0.20%)
Apr 20, 2012	19.28	19.49	19.18	19.43	3,996,362	+0.21(+1.10%)
Apr 19, 2012	19.17	19.34	19.14	19.22	4,844,012	-0.01(-0.07%)
Apr 18, 2012	19.31	19.45	19.20	19.24	3,886,657	-0.14(-0.73%)
Apr 17, 2012	19.24	19.40	19.05	19.38	4,747,320	+0.19(+1.00%)
Apr 16, 2012	19.04	19.29	19.03	19.19	4,849,224	+0.21(+1.11%)
Apr 13, 2012	18.77	19.17	18.77	18.97	12,273,631	+0.18(+0.95%)
Apr 12, 2012	18.80	18.85	18.69	18.80	5,983,011	+0.03(+0.17%)
Apr 11, 2012	18.74	18.82	18.71	18.76	5,470,495	+0.17(+0.93%)
Apr 10, 2012	18.82	18.82	18.48	18.59	8,527,057	-0.28(-1.49%)
Apr 09, 2012	18.84	18.95	18.80	18.87	6,313,033	-0.12(-0.61%)
Apr 05, 2012	19.23	19.26	18.90	18.99	8,949,854	-0.32(-1.66%)
Apr 04, 2012	19.35	19.42	19.25	19.31	4,440,550	-0.11(-0.59%)
Apr 03, 2012	19.59	19.61	19.24	19.42	4,127,925	-0.15(-0.75%)

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.