Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.02	45.26	43.81	45.15	4,142,799	+1.08(+2.44%)
Jan 30, 2019	43.46	44.27	43.46	44.08	2,887,542	+0.40(+0.91%)
Jan 29, 2019	43.52	43.80	43.42	43.68	2,748,799	+0.31(+0.71%)
Jan 28, 2019	43.57	43.81	43.11	43.37	2,957,106	-0.21(-0.47%)
Jan 25, 2019	43.87	44.15	43.53	43.58	3,091,603	-0.49(-1.11%)
Jan 24, 2019	44.10	44.10	43.65	44.07	2,811,383	-0.07(-0.17%)
Jan 23, 2019	43.57	44.18	43.57	44.14	3,511,929	+0.50(+1.16%)
Jan 22, 2019	43.06	43.71	43.03	43.64	4,475,365	+0.65(+1.50%)
Jan 18, 2019	43.12	43.32	42.78	42.99	4,955,505	-0.22(-0.52%)
Jan 17, 2019	42.64	43.29	42.59	43.22	5,543,884	+0.63(+1.48%)
Jan 16, 2019	42.48	42.77	42.33	42.59	3,497,977	-0.02(-0.04%)
Jan 15, 2019	41.95	42.74	41.87	42.60	4,279,544	+0.60(+1.42%)
Jan 14, 2019	42.65	42.65	41.36	42.01	5,272,462	-0.94(-2.18%)
Jan 11, 2019	42.95	43.20	42.68	42.94	4,591,496	-0.10(-0.23%)
Jan 10, 2019	42.54	43.12	42.44	43.04	3,484,825	+0.59(+1.38%)
Jan 09, 2019	42.62	42.98	42.26	42.45	3,322,537	-0.32(-0.75%)
Jan 08, 2019	42.68	42.87	42.43	42.78	3,543,011	+0.17(+0.39%)
Jan 07, 2019	42.31	42.97	42.25	42.61	4,269,753	+0.09(+0.21%)
Jan 04, 2019	41.87	42.65	41.87	42.52	5,404,084	+0.46(+1.08%)
Jan 03, 2019	42.11	42.74	42.04	42.06	3,838,330	-0.01(-0.02%)
Jan 02, 2019	42.88	42.88	41.82	42.07	3,877,954	-1.01(-2.34%)
Dec 31, 2018	42.46	43.12	42.15	43.08	3,439,665	+0.60(+1.40%)
Dec 28, 2018	42.71	43.02	42.27	42.49	2,618,741	-0.08(-0.19%)
Dec 27, 2018	42.02	42.57	41.31	42.57	3,653,950	+0.60(+1.42%)
Dec 26, 2018	41.32	42.00	40.74	41.97	3,107,355	+0.68(+1.64%)
Dec 24, 2018	43.45	43.66	41.16	41.30	2,105,649	-2.11(-4.86%)
Dec 21, 2018	43.51	44.69	43.23	43.41	6,757,068	-0.22(-0.49%)
Dec 20, 2018	43.69	44.06	43.01	43.62	4,218,191	-0.05(-0.11%)
Dec 19, 2018	44.15	44.39	43.44	43.67	3,775,803	-0.36(-0.83%)
Dec 18, 2018	44.30	44.72	43.80	44.03	3,847,358	-0.17(-0.39%)
Dec 17, 2018	46.16	46.17	44.00	44.21	4,246,739	-1.89(-4.09%)
Dec 14, 2018	46.22	46.23	45.88	46.10	3,634,536	-0.09(-0.20%)
Dec 13, 2018	46.14	46.51	46.05	46.19	3,192,450	+0.07(+0.14%)
Dec 12, 2018	46.34	46.59	46.12	46.12	4,888,268	-0.06(-0.13%)
Dec 11, 2018	45.97	46.40	45.67	46.18	2,650,006	+0.33(+0.72%)
Dec 10, 2018	45.96	46.14	45.21	45.85	4,845,870	-0.04(-0.09%)
Dec 07, 2018	45.78	46.16	45.37	45.89	4,215,043	+0.16(+0.34%)
Dec 06, 2018	45.99	46.21	44.83	45.73	4,830,604	-0.09(-0.20%)
Dec 04, 2018	45.79	46.25	45.64	45.82	4,803,229	+0.11(+0.23%)
Dec 03, 2018	45.64	45.77	45.22	45.72	3,689,910	-0.18(-0.39%)
Nov 30, 2018	44.92	45.93	44.76	45.90	4,777,652	+1.13(+2.53%)
Nov 29, 2018	44.95	44.95	44.30	44.76	3,551,551	-0.16(-0.35%)
Nov 28, 2018	44.53	45.02	44.46	44.92	4,035,772	+0.34(+0.77%)
Nov 27, 2018	43.97	44.78	43.91	44.57	4,527,185	+0.66(+1.50%)
Nov 26, 2018	43.70	43.93	43.26	43.92	2,987,068	+0.21(+0.49%)
Nov 23, 2018	43.92	43.95	43.51	43.70	1,095,302	-0.22(-0.50%)
Nov 21, 2018		43.93	43.93	43.93	0	-0.07(-0.15%)
Nov 20, 2018	44.97	45.23	43.93	43.99	3,786,032	-0.80(-1.80%)
Nov 19, 2018	44.54	44.81	44.44	44.80	3,316,332	+0.21(+0.48%)
Nov 16, 2018	45.04	45.19	44.30	44.58	4,113,991	-0.10(-0.22%)
Nov 15, 2018	44.14	44.90	43.56	44.68	4,263,134	+0.42(+0.95%)
Nov 14, 2018	43.79	44.58	43.57	44.26	6,138,388	+0.34(+0.77%)
Nov 13, 2018	44.11	44.17	43.66	43.93	4,811,636	-0.23(-0.52%)
Nov 12, 2018	44.18	45.12	44.10	44.16	4,804,154	-0.01(-0.02%)
Nov 09, 2018	43.55	44.26	43.55	44.16	6,072,942	+0.67(+1.55%)
Nov 08, 2018	43.55	43.81	43.19	43.49	4,035,578	-0.02(-0.04%)
Nov 07, 2018	43.57	43.67	42.97	43.51	5,694,823	-0.01(-0.02%)
Nov 06, 2018	43.58	43.84	43.27	43.52	3,278,259	-0.17(-0.39%)
Nov 05, 2018	43.70	44.13	43.52	43.69	3,406,099	+0.19(+0.43%)
Nov 02, 2018	43.95	44.18	43.16	43.50	3,708,292	-0.34(-0.77%)

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.