Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	53.44	53.99	53.03	53.82	3,622,594	+0.36(+0.67%)
Mar 30, 2021	53.60	53.77	52.69	53.46	1,683,807	-0.36(-0.66%)
Mar 29, 2021	52.93	54.13	52.92	53.82	2,019,836	+0.81(+1.53%)
Mar 26, 2021	53.24	53.38	52.27	53.01	2,298,681	-0.11(-0.20%)
Mar 25, 2021	52.83	53.25	52.50	53.11	2,033,008	+0.63(+1.21%)
Mar 24, 2021	51.90	52.99	51.77	52.48	2,213,551	+0.35(+0.67%)
Mar 23, 2021	51.62	52.15	51.24	52.13	2,437,104	+0.39(+0.76%)
Mar 22, 2021	52.38	52.56	51.58	51.74	2,358,735	-0.92(-1.75%)
Mar 19, 2021	52.34	53.11	51.85	52.66	5,113,885	+0.30(+0.58%)
Mar 18, 2021	52.22	52.56	51.90	52.35	2,533,441	+0.07(+0.14%)
Mar 17, 2021	52.51	52.77	52.14	52.28	2,073,082	-0.06(-0.12%)
Mar 16, 2021	51.80	52.59	51.56	52.34	2,032,456	+0.15(+0.29%)
Mar 15, 2021	51.71	52.38	51.71	52.19	1,555,673	+0.63(+1.21%)
Mar 12, 2021	51.18	51.72	50.93	51.57	1,893,919	+0.81(+1.60%)
Mar 11, 2021	51.36	51.79	50.74	50.75	2,321,531	-0.86(-1.66%)
Mar 10, 2021	51.40	52.04	51.18	51.61	2,217,587	+0.19(+0.37%)
Mar 09, 2021	51.09	51.88	51.05	51.42	2,317,301	+0.38(+0.75%)
Mar 08, 2021	50.07	51.54	49.82	51.04	2,957,852	+1.21(+2.42%)
Mar 05, 2021	48.77	50.16	48.65	49.83	2,599,695	+1.42(+2.93%)
Mar 04, 2021	48.09	49.21	47.83	48.42	2,065,034	+0.36(+0.76%)
Mar 03, 2021	48.18	48.42	47.63	48.05	2,686,014	-0.32(-0.66%)
Mar 02, 2021	48.82	48.95	47.94	48.37	2,133,205	-0.43(-0.87%)
Mar 01, 2021	48.07	49.35	48.07	48.80	2,184,869	+1.12(+2.34%)
Feb 26, 2021	49.55	49.95	47.64	47.68	4,629,709	-1.83(-3.70%)
Feb 25, 2021	49.57	50.00	49.30	49.51	3,567,455	-0.13(-0.27%)
Feb 24, 2021	50.90	51.06	49.58	49.65	3,336,110	-1.52(-2.98%)
Feb 23, 2021	50.97	51.63	50.94	51.17	1,680,420	+0.60(+1.19%)
Feb 22, 2021	51.09	51.15	49.76	50.57	2,272,930	-0.58(-1.14%)
Feb 19, 2021	51.86	51.87	50.90	51.15	4,307,160	-0.66(-1.28%)
Feb 18, 2021	51.36	52.08	51.16	51.82	1,257,409	+0.43(+0.84%)
Feb 17, 2021	51.40	51.59	50.84	51.38	1,517,220	+0.05(+0.10%)
Feb 16, 2021	51.60	51.76	50.78	51.33	2,604,866	-0.28(-0.55%)
Feb 12, 2021	51.56	52.04	51.38	51.61	1,412,689	-0.27(-0.51%)
Feb 11, 2021	52.06	52.22	51.60	51.88	1,586,571	-0.25(-0.48%)
Feb 10, 2021	52.34	52.40	51.86	52.13	1,824,245	+0.11(+0.20%)
Feb 09, 2021	52.24	52.39	51.56	52.02	1,709,132	-0.07(-0.14%)
Feb 08, 2021	52.57	53.14	51.72	52.09	1,855,513	-0.45(-0.86%)
Feb 05, 2021	52.25	52.69	51.80	52.54	2,205,230	+0.67(+1.30%)
Feb 04, 2021	51.40	52.21	51.31	51.87	1,607,417	+0.41(+0.79%)
Feb 03, 2021	51.54	51.96	51.25	51.46	1,926,996	-0.22(-0.43%)
Feb 02, 2021	50.90	52.25	50.59	51.68	2,950,169	+1.06(+2.10%)
Feb 01, 2021	50.06	50.92	49.35	50.62	1,450,452	+0.64(+1.28%)
Jan 29, 2021	49.95	50.58	49.22	49.98	2,366,674	-0.55(-1.09%)
Jan 28, 2021	50.01	51.43	49.91	50.53	1,925,438	+0.61(+1.22%)
Jan 27, 2021	51.25	51.60	49.57	49.92	2,521,354	-1.74(-3.38%)
Jan 26, 2021	51.99	52.06	51.17	51.67	1,614,501	-0.17(-0.32%)
Jan 25, 2021	51.63	52.21	51.21	51.83	2,578,777	+0.14(+0.27%)
Jan 22, 2021	51.43	51.90	51.06	51.69	1,553,020	+0.01(+0.02%)
Jan 21, 2021	52.35	52.55	51.61	51.68	1,977,432	-0.81(-1.54%)
Jan 20, 2021	51.37	52.66	50.98	52.49	2,806,642	+0.96(+1.86%)
Jan 19, 2021	52.82	52.82	51.47	51.53	2,363,759	-1.06(-2.02%)
Jan 15, 2021	51.12	52.76	50.77	52.60	3,501,296	+1.42(+2.77%)
Jan 14, 2021	51.75	51.98	51.15	51.18	2,138,445	-0.80(-1.53%)
Jan 13, 2021	51.00	52.16	50.85	51.98	3,022,884	+1.18(+2.32%)
Jan 12, 2021	50.44	50.97	49.89	50.80	2,659,867	+0.33(+0.65%)
Jan 11, 2021	50.52	50.90	50.14	50.47	2,823,436	-0.29(-0.58%)
Jan 08, 2021	49.77	50.92	49.71	50.76	3,303,048	+1.07(+2.16%)
Jan 07, 2021	50.31	50.51	49.41	49.69	3,151,711	-0.72(-1.42%)
Jan 06, 2021	49.81	50.53	49.48	50.41	2,619,737	+1.04(+2.10%)
Jan 05, 2021	49.35	49.64	48.68	49.37	3,254,315	+0.01(+0.02%)

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.