Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	45.41	45.67	45.16	45.44	2,203,143	+0.07(+0.15%)
Aug 28, 2020	45.50	45.54	44.85	45.37	3,210,313	-0.11(-0.25%)
Aug 27, 2020	45.90	46.10	45.16	45.49	2,535,152	-0.14(-0.31%)
Aug 26, 2020	46.15	46.17	45.35	45.63	1,696,171	-1.00(-2.15%)
Aug 25, 2020	47.01	47.02	46.15	46.63	1,471,580	-0.26(-0.56%)
Aug 24, 2020	46.51	46.90	46.08	46.89	1,598,512	+0.54(+1.16%)
Aug 21, 2020	47.03	47.03	45.94	46.35	2,393,653	-0.50(-1.06%)
Aug 20, 2020	46.91	47.18	46.63	46.84	1,289,066	-0.43(-0.90%)
Aug 19, 2020	47.62	47.63	47.10	47.27	1,377,085	-0.17(-0.35%)
Aug 18, 2020	47.55	47.83	46.95	47.43	2,357,568	-0.17(-0.35%)
Aug 17, 2020	47.88	47.98	47.35	47.60	1,631,825	-0.39(-0.82%)
Aug 14, 2020	48.17	48.40	47.66	47.99	1,168,891	-0.25(-0.52%)
Aug 13, 2020	47.96	48.42	47.57	48.24	1,654,517	-0.06(-0.13%)
Aug 12, 2020	47.59	48.59	47.43	48.30	2,284,643	+0.92(+1.95%)
Aug 11, 2020	48.51	48.91	47.34	47.38	1,760,048	-0.77(-1.59%)
Aug 10, 2020	48.51	48.83	48.05	48.15	1,737,933	-0.26(-0.54%)
Aug 07, 2020	47.10	48.66	47.10	48.41	2,070,621	+0.89(+1.87%)
Aug 06, 2020	46.66	47.58	46.42	47.52	2,043,384	+0.04(+0.09%)
Aug 05, 2020	48.65	48.65	47.32	47.48	2,274,495	-0.93(-1.92%)
Aug 04, 2020	47.47	48.90	47.28	48.41	3,087,739	+1.03(+2.17%)
Aug 03, 2020	48.28	48.44	46.94	47.38	3,348,589	-1.28(-2.63%)
Jul 31, 2020	45.67	48.83	45.50	48.66	5,122,178	+3.09(+6.78%)
Jul 30, 2020	45.21	45.71	44.85	45.57	1,602,751	-0.17(-0.38%)
Jul 29, 2020	45.71	45.82	45.10	45.75	2,452,752	+0.16(+0.34%)
Jul 28, 2020	45.10	45.80	45.10	45.59	1,786,104	+0.37(+0.81%)
Jul 27, 2020	45.38	45.51	44.37	45.23	1,958,869	-0.24(-0.54%)
Jul 24, 2020	46.10	46.48	45.31	45.47	1,947,386	-0.38(-0.83%)
Jul 23, 2020	45.97	46.51	45.56	45.85	2,080,971	-0.24(-0.53%)
Jul 22, 2020	45.19	46.16	44.47	46.10	3,360,792	+0.63(+1.38%)
Jul 21, 2020	45.54	46.31	45.31	45.47	2,366,375	-0.48(-1.04%)
Jul 20, 2020	47.43	47.49	45.92	45.95	2,343,026	-1.97(-4.10%)
Jul 17, 2020	46.24	47.92	46.13	47.91	5,073,091	+1.89(+4.10%)
Jul 16, 2020	45.57	46.16	45.13	46.03	2,243,736	+0.44(+0.97%)
Jul 15, 2020	45.40	46.28	44.89	45.58	4,440,826	+0.77(+1.71%)
Jul 14, 2020	45.01	45.31	44.40	44.82	3,039,293	-0.25(-0.56%)
Jul 13, 2020	44.33	45.22	44.12	45.07	3,758,327	+1.06(+2.41%)
Jul 10, 2020	43.31	44.39	43.20	44.01	3,639,566	+0.70(+1.61%)
Jul 09, 2020	43.82	43.87	42.68	43.31	3,427,941	-0.94(-2.12%)
Jul 08, 2020	43.61	44.42	43.48	44.25	3,030,778	+0.50(+1.15%)
Jul 07, 2020	43.56	43.81	43.06	43.75	2,095,140	-0.29(-0.65%)
Jul 06, 2020	44.08	44.78	43.56	44.03	2,703,420	+0.44(+1.02%)
Jul 02, 2020	43.69	44.01	43.44	43.59	1,832,428	+0.31(+0.72%)
Jul 01, 2020	42.78	43.89	42.57	43.28	3,008,376	+0.51(+1.20%)
Jun 30, 2020	42.89	43.29	42.29	42.76	3,893,503	-0.04(-0.10%)
Jun 29, 2020	41.71	42.89	41.45	42.81	2,826,018	+1.49(+3.60%)
Jun 26, 2020	41.67	42.16	40.62	41.32	4,495,772	-0.41(-0.98%)
Jun 25, 2020	41.74	41.76	40.95	41.73	2,839,602	-0.17(-0.39%)
Jun 24, 2020	42.18	42.42	41.28	41.89	2,794,143	-0.77(-1.79%)
Jun 23, 2020	43.22	43.46	42.42	42.66	1,962,328	-0.08(-0.18%)
Jun 22, 2020	42.32	42.95	42.01	42.74	2,099,831	+0.37(+0.86%)
Jun 19, 2020	44.43	44.47	42.37	42.37	5,177,243	-1.44(-3.30%)
Jun 18, 2020	43.57	43.92	43.23	43.82	1,981,669	-0.08(-0.18%)
Jun 17, 2020	44.20	44.34	43.50	43.89	1,999,457	-0.23(-0.51%)
Jun 16, 2020	44.55	45.34	43.85	44.12	2,565,926	+0.71(+1.64%)
Jun 15, 2020	42.30	43.59	41.68	43.41	3,050,863	+0.17(+0.38%)
Jun 12, 2020	44.56	44.62	42.56	43.24	2,742,320	-0.25(-0.58%)
Jun 11, 2020	44.47	44.65	42.99	43.49	3,440,487	-1.91(-4.21%)
Jun 10, 2020	46.45	46.50	45.35	45.41	4,894,285	-1.28(-2.74%)
Jun 09, 2020	47.71	47.71	46.21	46.69	3,140,376	-1.59(-3.30%)
Jun 08, 2020	46.10	48.47	46.10	48.28	3,506,797	+2.18(+4.74%)
Jun 05, 2020	45.49	47.10	45.16	46.10	2,703,171	+1.33(+2.96%)
Jun 04, 2020	45.07	45.27	44.19	44.77	2,749,746	-0.70(-1.54%)
Jun 03, 2020	45.41	45.80	45.09	45.47	2,022,629	+0.41(+0.92%)
Jun 02, 2020	45.25	45.35	44.43	45.05	2,358,145	+0.04(+0.10%)

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.