Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.97	50.17	49.63	49.86	6,651,673	+0.03(+0.05%)
Jun 27, 2019	50.32	50.38	49.68	49.83	2,432,518	-0.25(-0.49%)
Jun 26, 2019	50.79	50.98	50.08	50.08	2,728,587	-0.90(-1.76%)
Jun 25, 2019	52.13	52.13	50.88	50.98	2,278,415	-0.83(-1.60%)
Jun 24, 2019	51.86	51.94	51.55	51.81	1,691,510	+0.06(+0.11%)
Jun 21, 2019	51.86	51.93	51.38	51.75	3,404,525	-0.07(-0.13%)
Jun 20, 2019	51.50	51.93	51.18	51.82	1,984,887	+0.49(+0.96%)
Jun 19, 2019	50.93	51.52	50.86	51.32	3,017,623	-0.03(-0.07%)
Jun 18, 2019	51.98	52.01	50.91	51.36	2,334,650	-0.26(-0.51%)
Jun 17, 2019	51.64	51.88	51.32	51.62	1,518,960	-0.05(-0.10%)
Jun 14, 2019	51.15	51.96	50.97	51.67	2,161,304	+0.81(+1.60%)
Jun 13, 2019	51.13	51.26	50.54	50.86	3,815,292	-0.15(-0.30%)
Jun 12, 2019	50.54	51.11	50.52	51.01	1,494,790	+0.69(+1.36%)
Jun 11, 2019	50.74	50.91	50.02	50.32	1,678,521	-0.42(-0.84%)
Jun 10, 2019	50.81	50.84	50.36	50.75	1,496,329	-0.12(-0.23%)
Jun 07, 2019	51.46	51.88	50.77	50.87	2,209,320	-0.26(-0.51%)
Jun 06, 2019	50.97	51.24	50.79	51.13	1,945,977	+0.33(+0.65%)
Jun 05, 2019	49.98	51.02	49.98	50.80	2,566,665	+0.84(+1.68%)
Jun 04, 2019	50.15	50.16	48.97	49.96	1,796,309	+0.03(+0.05%)
Jun 03, 2019	49.58	49.97	49.18	49.93	2,840,760	+0.51(+1.04%)
May 31, 2019	49.52	49.62	48.89	49.42	2,816,867	+0.08(+0.15%)
May 30, 2019	49.60	49.71	49.09	49.34	2,410,986	-0.21(-0.42%)
May 29, 2019	50.47	50.47	49.45	49.55	3,328,866	-0.81(-1.60%)
May 28, 2019	51.46	51.47	50.29	50.36	3,011,395	-1.08(-2.09%)
May 24, 2019	51.71	51.83	51.35	51.44	1,754,731	-0.19(-0.36%)
May 23, 2019	51.40	51.63	51.10	51.62	2,011,516	+0.30(+0.59%)
May 22, 2019	51.22	51.47	50.95	51.32	1,814,860	+0.28(+0.54%)
May 21, 2019	50.89	51.40	50.77	51.04	1,946,107	+0.27(+0.53%)
May 20, 2019	50.97	51.33	50.63	50.77	1,967,957	-0.05(-0.10%)
May 17, 2019	50.24	50.95	50.24	50.82	1,892,774	+0.32(+0.63%)
May 16, 2019	49.88	50.73	49.76	50.50	2,030,198	+0.58(+1.16%)
May 15, 2019	49.83	50.23	49.58	49.92	2,296,217	+0.19(+0.37%)
May 14, 2019	50.44	50.49	49.61	49.74	3,859,834	-0.70(-1.38%)
May 13, 2019	49.84	50.52	49.79	50.44	2,126,355	+0.56(+1.11%)
May 10, 2019	48.84	49.92	48.80	49.88	1,570,197	+0.86(+1.75%)
May 09, 2019	48.66	49.09	48.36	49.02	2,177,262	+0.44(+0.90%)
May 08, 2019	49.44	49.49	48.57	48.59	2,655,949	-0.90(-1.82%)
May 07, 2019	49.55	49.74	49.31	49.49	2,571,029	-0.07(-0.14%)
May 06, 2019	50.01	50.01	49.36	49.55	2,531,486	-0.27(-0.54%)
May 03, 2019	50.02	50.29	49.69	49.82	2,541,851	+0.00(+0.00%)
May 02, 2019	49.62	50.03	49.20	49.82	3,508,413	+0.39(+0.78%)
May 01, 2019	49.95	50.03	49.42	49.44	2,595,809	-0.73(-1.46%)
Apr 30, 2019	49.44	50.22	49.28	50.17	2,595,092	+0.80(+1.62%)
Apr 29, 2019	49.42	49.61	49.09	49.37	1,899,859	-0.20(-0.41%)
Apr 26, 2019	49.87	50.18	49.48	49.57	1,954,127	-0.05(-0.10%)
Apr 25, 2019	49.21	49.83	49.11	49.62	2,343,828	+0.25(+0.51%)
Apr 24, 2019	48.89	49.60	48.89	49.37	2,287,880	+0.49(+1.00%)
Apr 23, 2019	49.00	49.36	48.52	48.88	4,428,478	-0.27(-0.55%)
Apr 22, 2019	49.37	49.57	48.92	49.15	3,731,297	-0.36(-0.73%)
Apr 18, 2019	49.58	50.72	48.67	49.51	8,824,069	+0.13(+0.27%)
Apr 17, 2019	49.36	49.47	49.07	49.38	2,842,631	-0.03(-0.07%)
Apr 16, 2019	50.47	50.73	49.22	49.41	2,404,496	-1.04(-2.07%)
Apr 15, 2019	50.45	50.71	50.27	50.45	2,246,718	+0.08(+0.17%)
Apr 12, 2019	49.97	50.40	49.56	50.37	2,897,363	+0.30(+0.60%)
Apr 11, 2019	50.08	50.30	49.89	50.07	2,342,928	+0.05(+0.10%)
Apr 10, 2019	50.25	50.77	49.90	50.02	2,731,476	-0.11(-0.22%)
Apr 09, 2019	49.77	50.28	49.63	50.13	3,534,170	+0.29(+0.59%)
Apr 08, 2019	50.08	50.24	49.70	49.83	2,066,320	-0.38(-0.75%)
Apr 05, 2019	49.84	50.21	49.63	50.21	3,105,438	+0.34(+0.67%)
Apr 04, 2019	49.71	50.04	49.38	49.87	4,094,807	+0.40(+0.80%)
Apr 03, 2019	49.71	49.72	49.23	49.48	2,484,630	-0.19(-0.37%)
Apr 02, 2019	49.36	49.70	49.01	49.66	3,291,561	+0.43(+0.87%)

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.