Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	63.23	63.72	62.67	63.28	3,894,092	-0.46(-0.72%)
May 27, 2022	62.47	63.75	62.47	63.74	1,952,143	+0.98(+1.56%)
May 26, 2022	63.34	63.52	62.68	62.76	2,451,640	-0.14(-0.22%)
May 25, 2022	63.57	63.57	62.57	62.90	3,416,350	-0.53(-0.83%)
May 24, 2022	63.05	63.63	62.53	63.42	2,749,341	+0.39(+0.62%)
May 23, 2022	63.19	63.37	62.42	63.04	2,523,798	+0.67(+1.08%)
May 20, 2022	62.73	62.82	61.63	62.36	2,408,320	-0.11(-0.18%)
May 19, 2022	62.46	62.82	61.55	62.47	2,676,909	-0.18(-0.28%)
May 18, 2022	63.58	63.63	62.50	62.65	3,250,482	-0.73(-1.15%)
May 17, 2022	63.28	63.52	62.49	63.38	2,614,852	+0.54(+0.87%)
May 16, 2022	63.43	63.50	62.67	62.83	2,508,156	-0.48(-0.76%)
May 13, 2022	63.43	63.50	62.60	63.31	2,989,789	+0.27(+0.42%)
May 12, 2022	63.66	63.87	62.44	63.04	4,756,014	-0.61(-0.96%)
May 11, 2022	63.09	64.66	63.09	63.65	2,593,780	+0.57(+0.91%)
May 10, 2022	63.58	64.70	62.56	63.08	2,637,890	-0.67(-1.06%)
May 09, 2022	63.63	64.42	62.98	63.76	3,439,076	-0.34(-0.53%)
May 06, 2022	63.21	64.30	63.21	64.10	4,391,676	+0.50(+0.78%)
May 05, 2022	63.68	64.40	63.04	63.60	3,791,172	-0.35(-0.55%)
May 04, 2022	63.62	64.15	62.82	63.95	3,184,463	+0.71(+1.12%)
May 03, 2022	63.75	64.57	62.70	63.24	3,452,794	-0.32(-0.51%)
May 02, 2022	64.60	64.96	62.79	63.56	3,314,482	-0.75(-1.16%)
Apr 29, 2022	65.34	65.49	64.22	64.31	3,215,258	-1.38(-2.09%)
Apr 28, 2022	65.30	65.70	64.85	65.69	4,013,462	+0.65(+0.99%)
Apr 27, 2022	65.98	66.38	64.97	65.04	6,377,119	-0.75(-1.14%)
Apr 26, 2022	66.77	67.32	65.69	65.79	5,537,176	-1.27(-1.90%)
Apr 25, 2022	68.29	68.44	66.62	67.06	4,218,219	-1.14(-1.68%)
Apr 22, 2022	68.94	69.02	68.17	68.21	2,599,056	-0.73(-1.06%)
Apr 21, 2022	68.92	69.80	68.59	68.93	3,046,950	-0.06(-0.08%)
Apr 20, 2022	68.18	69.13	67.99	68.99	2,665,913	+1.52(+2.26%)
Apr 19, 2022	66.96	67.64	66.96	67.47	1,943,057	+0.60(+0.90%)
Apr 18, 2022	67.38	67.75	66.77	66.87	2,825,955	-0.34(-0.51%)
Apr 14, 2022	66.61	67.66	66.42	67.21	4,528,730	+1.15(+1.75%)
Apr 13, 2022	66.47	66.56	65.64	66.05	2,437,155	-0.34(-0.51%)
Apr 12, 2022	66.11	66.62	65.72	66.40	4,533,148	+0.18(+0.26%)
Apr 11, 2022	66.87	67.06	65.99	66.22	3,290,931	-0.33(-0.50%)
Apr 08, 2022	66.43	66.75	65.51	66.55	3,871,167	+0.44(+0.67%)
Apr 07, 2022	66.54	66.65	65.95	66.11	2,493,711	-0.43(-0.65%)
Apr 06, 2022	65.41	66.68	65.30	66.54	3,183,608	+1.40(+2.15%)
Apr 05, 2022	65.01	65.94	64.84	65.14	1,900,085	+0.25(+0.38%)
Apr 04, 2022	65.22	65.60	64.36	64.89	1,833,605	-0.71(-1.08%)
Apr 01, 2022	64.96	65.63	64.14	65.60	2,317,217	+0.98(+1.51%)
Mar 31, 2022	64.77	65.56	64.58	64.62	3,296,379	+0.06(+0.09%)
Mar 30, 2022	63.96	64.61	63.73	64.57	2,495,772	+0.78(+1.22%)
Mar 29, 2022	63.40	63.81	63.17	63.79	2,533,643	+0.54(+0.85%)
Mar 28, 2022	63.00	63.29	62.68	63.26	2,641,380	+0.19(+0.31%)
Mar 25, 2022	62.66	63.18	62.47	63.06	1,875,717	+0.71(+1.14%)
Mar 24, 2022	61.81	62.48	61.80	62.35	2,116,125	+0.68(+1.11%)
Mar 23, 2022	61.89	62.19	61.27	61.67	2,488,919	-0.28(-0.45%)
Mar 22, 2022	62.51	62.51	61.71	61.95	2,251,986	-0.32(-0.52%)
Mar 21, 2022	61.79	62.57	61.67	62.27	1,869,669	+0.60(+0.97%)
Mar 18, 2022	61.18	62.33	60.82	61.67	6,986,177	-0.88(-1.40%)
Mar 17, 2022	62.56	63.12	62.21	62.55	3,700,022	+0.04(+0.06%)
Mar 16, 2022	62.30	62.53	61.43	62.51	2,840,222	+0.17(+0.27%)
Mar 15, 2022	62.08	62.50	61.88	62.34	3,228,840	+0.92(+1.50%)
Mar 14, 2022	60.97	61.95	60.97	61.42	3,122,859	+0.75(+1.23%)
Mar 11, 2022	60.38	61.01	60.31	60.67	2,102,393	+0.30(+0.49%)
Mar 10, 2022	60.42			60.38	4,316,983	-0.39(-0.64%)
Mar 09, 2022	61.85	61.96	60.70	60.76	2,350,794	-0.30(-0.48%)
Mar 08, 2022	62.28	62.55	61.05	61.06	2,395,227	-0.94(-1.52%)
Mar 07, 2022	62.01	62.27	61.34	62.00	2,295,610	+0.10(+0.16%)
Mar 04, 2022	60.46	61.99	60.32	61.90	2,086,542	+1.20(+1.98%)
Mar 03, 2022	59.92	60.87	59.92	60.70	3,052,508	+0.83(+1.39%)
Mar 02, 2022	58.96	60.03	58.94	59.87	2,302,560	+0.84(+1.43%)

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.