Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.05	49.82	48.88	49.77	2,615,888	+0.79(+1.62%)
Apr 29, 2019	49.03	49.22	48.70	48.98	1,915,084	-0.20(-0.41%)
Apr 26, 2019	49.48	49.78	49.09	49.18	1,969,786	-0.05(-0.10%)
Apr 25, 2019	48.82	49.44	48.72	49.23	2,362,611	+0.25(+0.51%)
Apr 24, 2019	48.50	49.21	48.50	48.98	2,306,214	+0.48(+1.00%)
Apr 23, 2019	48.61	48.97	48.14	48.49	4,463,966	-0.27(-0.55%)
Apr 22, 2019	48.98	49.18	48.53	48.76	3,761,197	-0.36(-0.73%)
Apr 18, 2019	49.19	50.32	48.28	49.12	8,894,781	+0.13(+0.27%)
Apr 17, 2019	48.97	49.08	48.68	48.98	2,865,410	-0.03(-0.07%)
Apr 16, 2019	50.07	50.33	48.83	49.02	2,423,764	-1.03(-2.07%)
Apr 15, 2019	50.05	50.30	49.87	50.05	2,264,722	+0.08(+0.17%)
Apr 12, 2019	49.58	49.99	49.17	49.97	2,920,581	+0.30(+0.60%)
Apr 11, 2019	49.69	49.90	49.49	49.67	2,361,703	+0.05(+0.10%)
Apr 10, 2019	49.85	50.36	49.50	49.62	2,753,364	-0.11(-0.22%)
Apr 09, 2019	49.38	49.88	49.24	49.73	3,562,492	+0.29(+0.59%)
Apr 08, 2019	49.69	49.84	49.30	49.44	2,082,878	-0.38(-0.75%)
Apr 05, 2019	49.44	49.81	49.24	49.81	3,130,324	+0.33(+0.67%)
Apr 04, 2019	49.31	49.64	48.98	49.48	4,127,621	+0.39(+0.80%)
Apr 03, 2019	49.31	49.33	48.84	49.09	2,504,541	-0.18(-0.37%)
Apr 02, 2019	48.97	49.31	48.62	49.27	3,317,938	+0.43(+0.87%)
Apr 01, 2019	49.49	49.49	48.49	48.84	3,474,354	-0.73(-1.46%)
Mar 29, 2019	49.13	49.61	48.88	49.57	3,132,242	+0.52(+1.05%)
Mar 28, 2019	49.44	49.56	48.87	49.05	2,754,393	-0.41(-0.83%)
Mar 27, 2019	49.99	50.06	49.32	49.46	2,387,219	-0.53(-1.07%)
Mar 26, 2019	49.79	49.99	49.63	49.99	3,084,266	+0.28(+0.57%)
Mar 25, 2019	49.83	49.84	49.55	49.71	1,931,516	-0.04(-0.08%)
Mar 22, 2019	49.77	50.13	49.63	49.75	2,281,524	+0.13(+0.25%)
Mar 21, 2019	49.16	49.72	49.03	49.63	2,167,606	+0.49(+1.00%)
Mar 20, 2019	49.39	49.56	48.99	49.14	3,208,299	-0.19(-0.39%)
Mar 19, 2019	49.59	49.72	49.13	49.33	3,043,082	-0.41(-0.82%)
Mar 18, 2019	49.92	49.95	49.49	49.74	3,125,638	-0.10(-0.20%)
Mar 15, 2019	49.74	49.99	49.56	49.84	8,538,577	+0.08(+0.15%)
Mar 14, 2019	49.68	50.02	49.49	49.76	2,901,382	+0.11(+0.22%)
Mar 13, 2019	49.42	49.72	49.19	49.65	5,557,609	+0.32(+0.64%)
Mar 12, 2019	49.05	49.40	48.85	49.34	3,412,760	+0.38(+0.78%)
Mar 11, 2019	49.09	49.24	48.84	48.95	4,202,086	-0.18(-0.36%)
Mar 08, 2019	49.29	49.36	48.74	49.13	3,456,085	-0.10(-0.20%)
Mar 07, 2019	49.19	49.41	48.84	49.23	5,360,586	+0.26(+0.53%)
Mar 06, 2019	49.20	49.37	48.82	48.97	5,108,237	-0.14(-0.29%)
Mar 05, 2019	49.31	49.40	49.08	49.11	4,963,216	-0.21(-0.42%)
Mar 04, 2019	49.18	49.34	48.79	49.32	4,077,061	+0.27(+0.56%)
Mar 01, 2019	48.77	49.12	48.62	49.04	3,891,989	+0.36(+0.75%)
Feb 28, 2019	48.42	48.88	48.30	48.68	5,390,846	+0.21(+0.43%)
Feb 27, 2019	48.26	48.78	47.78	48.47	4,110,577	+1.03(+2.16%)
Feb 26, 2019	47.55	47.65	47.18	47.45	6,584,633	-0.01(-0.02%)
Feb 25, 2019	47.49	47.65	47.08	47.45	4,354,117	+0.02(+0.05%)
Feb 22, 2019	47.22	47.70	46.97	47.43	3,697,842	+0.32(+0.69%)
Feb 21, 2019	46.59	47.14	46.44	47.11	4,714,194	+0.25(+0.53%)
Feb 20, 2019	46.58	46.94	46.34	46.86	4,490,188	+0.32(+0.69%)
Feb 19, 2019	45.81	46.59	45.81	46.53	5,046,800	-0.08(-0.18%)
Feb 15, 2019	46.52	46.73	46.39	46.62	3,631,033	+0.32(+0.70%)
Feb 14, 2019	46.34	46.58	46.10	46.29	3,423,858	-0.05(-0.11%)
Feb 13, 2019	46.21	46.36	46.06	46.34	3,587,090	-0.01(-0.02%)
Feb 12, 2019	46.38	46.55	45.99	46.35	3,066,311	+0.02(+0.04%)
Feb 11, 2019	46.27	46.45	46.12	46.34	3,291,487	+0.08(+0.18%)
Feb 08, 2019	46.05	46.26	45.74	46.25	3,684,674	+0.16(+0.34%)
Feb 07, 2019	45.52	46.10	45.33	46.10	4,033,537	+0.57(+1.25%)
Feb 06, 2019	45.32	45.61	45.26	45.52	3,302,859	+0.08(+0.18%)
Feb 05, 2019	45.42	45.57	45.10	45.44	3,666,123	-0.06(-0.13%)
Feb 04, 2019	44.95	45.52	44.62	45.50	2,891,555	+0.38(+0.84%)

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.