Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.39	43.03	42.23	42.75	6,881,470	+0.23(+0.55%)
May 30, 2018	42.35	42.66	42.05	42.52	4,983,433	+0.05(+0.11%)
May 29, 2018	42.31	42.73	42.12	42.47	3,200,414	+0.19(+0.44%)
May 25, 2018		42.28	42.28	42.28	0	+0.38(+0.90%)
May 24, 2018	41.51	41.98	41.43	41.90	2,890,807	+0.47(+1.13%)
May 23, 2018	40.79	41.60	40.79	41.43	4,251,595	+0.65(+1.60%)
May 22, 2018	40.34	40.92	40.34	40.78	3,417,189	+0.39(+0.96%)
May 21, 2018	40.13	40.47	39.84	40.39	2,278,297	+0.27(+0.66%)
May 18, 2018	40.14	40.34	39.88	40.13	3,200,795	+0.14(+0.34%)
May 17, 2018	40.34	40.38	39.81	39.99	3,156,990	-0.25(-0.62%)
May 16, 2018	40.54	40.57	40.14	40.24	2,383,698	-0.30(-0.74%)
May 15, 2018	40.89	40.97	40.33	40.54	3,229,670	-0.52(-1.28%)
May 14, 2018	41.35	41.39	40.88	41.06	2,088,297	-0.21(-0.51%)
May 11, 2018	41.36	41.45	41.14	41.27	2,152,587	+0.02(+0.04%)
May 10, 2018	41.04	41.30	40.82	41.26	1,929,941	+0.45(+1.11%)
May 09, 2018	41.30	41.39	40.62	40.80	2,706,202	-0.41(-1.00%)
May 08, 2018	41.70	41.70	41.14	41.22	4,280,407	-0.65(-1.54%)
May 07, 2018	42.04	42.15	41.82	41.86	2,007,673	-0.18(-0.42%)
May 04, 2018	41.85	42.15	41.82	42.04	1,855,157	+0.19(+0.44%)
May 03, 2018	41.45	42.05	41.14	41.85	2,777,110	+0.33(+0.80%)
May 02, 2018	41.85	41.94	41.14	41.52	4,390,601	-0.32(-0.77%)
May 01, 2018	41.92	42.24	41.64	41.85	3,952,045	-0.23(-0.56%)
Apr 30, 2018	41.65	42.21	41.40	42.08	4,095,859	+0.50(+1.20%)
Apr 27, 2018	41.11	41.78	41.02	41.58	3,752,145	+0.29(+0.70%)
Apr 26, 2018	40.68	41.37	40.47	41.29	3,989,129	+0.67(+1.65%)
Apr 25, 2018	40.13	40.63	39.91	40.62	4,241,775	+0.33(+0.82%)
Apr 24, 2018	40.00	40.42	39.76	40.29	3,755,269	+0.44(+1.11%)
Apr 23, 2018	39.97	40.18	39.55	39.84	3,153,231	-0.10(-0.26%)
Apr 20, 2018	40.45	40.51	39.80	39.95	2,674,268	-0.42(-1.04%)
Apr 19, 2018	40.49	40.73	40.20	40.37	2,704,422	-0.34(-0.83%)
Apr 18, 2018	41.12	41.46	40.69	40.71	2,131,778	-0.34(-0.83%)
Apr 17, 2018	40.75	41.18	40.63	41.05	2,588,797	+0.37(+0.91%)
Apr 16, 2018	40.59	40.84	40.35	40.68	3,760,479	+0.43(+1.06%)
Apr 13, 2018	40.11	40.68	40.08	40.25	4,062,946	+0.36(+0.89%)
Apr 12, 2018	40.36	40.43	39.78	39.89	5,736,436	-0.34(-0.84%)
Apr 11, 2018	40.15	40.28	39.89	40.23	2,843,729	+0.01(+0.02%)
Apr 10, 2018	40.59	40.75	40.13	40.22	3,469,643	-0.37(-0.91%)
Apr 09, 2018	40.45	40.95	40.30	40.59	2,900,207	+0.17(+0.42%)
Apr 06, 2018	40.97	41.14	40.30	40.43	4,192,531	-0.51(-1.24%)
Apr 05, 2018	40.66	41.00	40.13	40.93	2,351,497	+0.29(+0.71%)
Apr 04, 2018	40.51	40.77	40.16	40.64	2,755,588	+0.06(+0.14%)
Apr 03, 2018	40.22	40.83	39.97	40.59	3,335,601	+0.35(+0.86%)
Apr 02, 2018	40.65	40.68	39.95	40.24	4,039,316	-0.30(-0.74%)
Mar 29, 2018		40.54	40.54	40.54	0	+0.71(+1.78%)
Mar 28, 2018	39.92	40.05	39.73	39.83	3,472,270	+0.03(+0.08%)
Mar 27, 2018	39.14	40.32	39.07	39.80	4,319,785	+0.72(+1.84%)
Mar 26, 2018	38.71	39.14	38.65	39.08	2,154,506	+0.43(+1.11%)
Mar 23, 2018	39.11	39.52	38.60	38.65	3,446,662	-0.29(-0.75%)
Mar 22, 2018	39.01	39.69	38.89	38.94	2,981,683	-0.10(-0.27%)
Mar 21, 2018	39.55	39.85	38.93	39.05	3,876,388	-0.48(-1.20%)
Mar 20, 2018	39.68	39.93	39.38	39.52	4,867,335	-0.26(-0.65%)
Mar 19, 2018	39.71	40.14	39.45	39.78	3,418,255	+0.01(+0.02%)
Mar 16, 2018	39.34	39.83	39.21	39.77	7,467,847	+0.52(+1.32%)
Mar 15, 2018	39.05	39.62	39.05	39.26	4,428,187	+0.16(+0.41%)
Mar 14, 2018	38.34	39.16	38.32	39.09	4,672,545	+0.86(+2.24%)
Mar 13, 2018	38.46	38.80	38.09	38.24	3,399,934	-0.15(-0.40%)
Mar 12, 2018	38.01	38.48	37.96	38.39	3,883,916	+0.43(+1.13%)
Mar 09, 2018	37.85	38.01	37.32	37.96	3,206,662	+0.18(+0.47%)
Mar 08, 2018	37.59	37.94	37.41	37.79	3,994,252	+0.36(+0.97%)
Mar 07, 2018			37.27	37.42	4,075,399	-0.29(-0.77%)
Mar 06, 2018	38.38	38.41	37.63	37.71	3,937,252	-0.70(-1.83%)
Mar 05, 2018	38.07	38.57	37.76	38.42	5,453,280	+0.30(+0.78%)
Mar 02, 2018	38.58	38.83	37.63	38.12	4,452,330	-0.47(-1.22%)

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.