Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.34	44.55	42.83	43.83	7,060,467	-1.33(-2.95%)
Feb 27, 2020	47.41	47.50	45.16	45.17	6,695,774	-2.31(-4.86%)
Feb 26, 2020	50.15	50.40	47.43	47.47	4,615,622	-1.57(-3.21%)
Feb 25, 2020	50.46	50.53	49.04	49.04	4,281,693	-1.45(-2.88%)
Feb 24, 2020	51.01	51.39	50.49	50.50	3,904,946	-0.73(-1.42%)
Feb 21, 2020	50.40	51.38	50.33	51.22	4,875,734	+0.67(+1.32%)
Feb 20, 2020	50.26	50.65	50.17	50.56	4,042,315	+0.24(+0.48%)
Feb 19, 2020	50.40	50.45	50.16	50.32	2,606,304	-0.10(-0.20%)
Feb 18, 2020	50.11	50.54	49.98	50.42	3,795,583	+0.46(+0.92%)
Feb 14, 2020	50.02	50.13	49.83	49.96	2,609,061	+0.10(+0.21%)
Feb 13, 2020	49.70	50.03	49.60	49.86	2,563,818	+0.13(+0.26%)
Feb 12, 2020	49.35	49.97	49.35	49.73	2,196,887	+0.33(+0.67%)
Feb 11, 2020	49.25	49.76	49.18	49.40	2,804,905	+0.32(+0.66%)
Feb 10, 2020	49.34	49.64	48.84	49.07	2,595,468	-0.22(-0.45%)
Feb 07, 2020	50.00	50.07	49.26	49.29	3,193,522	-0.54(-1.08%)
Feb 06, 2020	50.69	50.92	49.73	49.83	3,243,792	-0.81(-1.60%)
Feb 05, 2020	50.39	51.11	50.23	50.64	3,023,158	+0.18(+0.36%)
Feb 04, 2020	50.75	50.95	50.38	50.46	2,285,878	-0.22(-0.44%)
Feb 03, 2020	50.78	51.00	50.52	50.69	2,081,509	+0.11(+0.22%)
Jan 31, 2020	51.08	51.25	50.27	50.57	3,538,603	-0.68(-1.33%)
Jan 30, 2020	51.44	51.60	50.92	51.26	3,619,300	-0.09(-0.17%)
Jan 29, 2020	51.05	51.43	51.04	51.34	2,142,229	+0.37(+0.72%)
Jan 28, 2020	51.66	51.74	50.88	50.98	4,161,702	-0.64(-1.24%)
Jan 27, 2020	52.68	52.85	51.51	51.62	2,943,474	-1.06(-2.01%)
Jan 24, 2020	52.67	53.08	52.49	52.68	2,984,343	-0.07(-0.13%)
Jan 23, 2020	51.48	52.78	51.43	52.74	4,167,874	+1.23(+2.39%)
Jan 22, 2020	51.04	51.79	50.89	51.51	4,751,349	+0.64(+1.26%)
Jan 21, 2020	50.51	50.93	50.27	50.87	3,388,340	+0.33(+0.66%)
Jan 17, 2020	50.33	50.56	50.01	50.54	3,484,523	+0.12(+0.24%)
Jan 16, 2020	50.55	50.64	50.38	50.42	2,639,966	-0.06(-0.12%)
Jan 15, 2020	50.05	50.57	50.01	50.48	1,789,324	+0.61(+1.22%)
Jan 14, 2020	49.75	49.90	49.54	49.87	2,681,109	+0.11(+0.22%)
Jan 13, 2020	49.75	49.92	49.68	49.76	1,738,123	-0.04(-0.09%)
Jan 10, 2020	49.96	50.28	49.77	49.81	1,755,020	-0.10(-0.21%)
Jan 09, 2020	49.54	49.93	49.43	49.91	2,436,310	+0.39(+0.79%)
Jan 08, 2020	49.30	49.63	49.27	49.51	3,805,318	+0.31(+0.63%)
Jan 07, 2020	49.50	49.55	49.02	49.21	4,858,965	-0.45(-0.91%)
Jan 06, 2020	50.16	50.28	49.64	49.66	4,222,308	-0.49(-0.97%)
Jan 03, 2020	50.02	50.46	49.94	50.15	3,502,432	-0.01(-0.02%)
Jan 02, 2020	50.51	50.53	49.95	50.16	2,994,043	-0.29(-0.58%)
Dec 31, 2019	50.32	50.73	50.06	50.45	3,368,286	+0.32(+0.65%)
Dec 30, 2019	49.94	50.15	49.92	50.12	2,730,388	+0.08(+0.15%)
Dec 27, 2019	50.18	50.23	49.98	50.04	2,287,040	-0.04(-0.09%)
Dec 26, 2019	50.04	50.28	49.92	50.09	3,469,201	+0.10(+0.21%)
Dec 24, 2019	50.10	50.20	49.93	49.98	1,055,611	-0.08(-0.15%)
Dec 23, 2019	50.16	50.40	49.75	50.06	2,881,711	-0.06(-0.12%)
Dec 20, 2019	50.16	50.45	49.57	50.12	7,129,062	+0.02(+0.03%)
Dec 19, 2019	50.70	51.04	50.10	50.10	4,578,280	-0.51(-1.01%)
Dec 18, 2019	50.69	50.88	50.22	50.62	4,894,797	+0.00(+0.00%)
Dec 17, 2019	50.69	51.20	50.60	50.62	3,266,792	-0.09(-0.17%)
Dec 16, 2019	50.22	50.75	50.19	50.70	3,412,437	+0.68(+1.37%)
Dec 13, 2019	50.00	50.27	49.91	50.02	3,700,725	+0.04(+0.09%)
Dec 12, 2019	49.77	50.10	49.48	49.98	4,680,207	+0.20(+0.39%)
Dec 11, 2019	49.34	49.84	49.16	49.78	3,974,106	+0.50(+1.01%)
Dec 10, 2019	49.55	49.56	49.24	49.28	4,930,312	-0.17(-0.35%)
Dec 09, 2019	49.65	49.76	49.37	49.45	2,152,951	-0.21(-0.43%)
Dec 06, 2019	49.74	49.96	49.64	49.67	2,435,330	-0.11(-0.22%)
Dec 05, 2019	49.91	49.95	49.64	49.78	4,290,533	-0.16(-0.32%)
Dec 04, 2019	49.41	50.08	49.41	49.94	3,420,647	+0.37(+0.75%)
Dec 03, 2019	49.58	49.90	49.51	49.57	4,818,010	-0.12(-0.24%)

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.