Public Svc Enterprises (NY: PEG )

70.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.99 42.55 41.73 42.42 4,063,298 +0.50(+1.20%)
Apr 27, 2018 41.44 42.11 41.35 41.91 3,722,316 +0.29(+0.70%)
Apr 26, 2018 41.00 41.70 40.79 41.62 3,957,417 +0.68(+1.65%)
Apr 25, 2018 40.45 40.96 40.23 40.94 4,208,053 +0.33(+0.82%)
Apr 24, 2018 40.32 40.74 40.08 40.61 3,725,415 +0.45(+1.11%)
Apr 23, 2018 40.29 40.51 39.87 40.16 3,128,164 -0.11(-0.26%)
Apr 20, 2018 40.77 40.84 40.11 40.27 2,653,008 -0.42(-1.04%)
Apr 19, 2018 40.81 41.06 40.52 40.69 2,682,923 -0.34(-0.83%)
Apr 18, 2018 41.45 41.79 41.02 41.03 2,114,830 -0.34(-0.83%)
Apr 17, 2018 41.07 41.51 40.95 41.38 2,568,217 +0.37(+0.91%)
Apr 16, 2018 40.91 41.16 40.68 41.00 3,730,584 +0.43(+1.06%)
Apr 13, 2018 40.43 41.00 40.40 40.57 4,030,646 +0.36(+0.89%)
Apr 12, 2018 40.68 40.75 40.10 40.21 5,690,832 -0.34(-0.84%)
Apr 11, 2018 40.47 40.60 40.21 40.55 2,821,121 +0.01(+0.02%)
Apr 10, 2018 40.92 41.07 40.46 40.55 3,442,060 -0.37(-0.91%)
Apr 09, 2018 40.77 41.28 40.62 40.92 2,877,151 +0.17(+0.42%)
Apr 06, 2018 41.29 41.47 40.62 40.75 4,159,201 -0.51(-1.24%)
Apr 05, 2018 40.99 41.33 40.45 41.26 2,332,803 +0.29(+0.71%)
Apr 04, 2018 40.84 41.10 40.48 40.97 2,733,681 +0.06(+0.14%)
Apr 03, 2018 40.55 41.16 40.29 40.91 3,309,084 +0.35(+0.86%)
Apr 02, 2018 40.98 41.00 40.27 40.56 4,007,204 -0.30(-0.74%)
Mar 29, 2018 40.86 40.86 40.86 0 +0.72(+1.78%)
Mar 28, 2018 40.24 40.38 40.05 40.15 3,444,667 +0.03(+0.08%)
Mar 27, 2018 39.46 40.64 39.38 40.11 4,285,444 +0.72(+1.84%)
Mar 26, 2018 39.02 39.46 38.96 39.39 2,137,378 +0.43(+1.11%)
Mar 23, 2018 39.42 39.84 38.91 38.96 3,419,262 -0.29(-0.75%)
Mar 22, 2018 39.32 40.01 39.20 39.25 2,957,979 -0.11(-0.27%)
Mar 21, 2018 39.87 40.17 39.24 39.36 3,845,572 -0.48(-1.20%)
Mar 20, 2018 40.00 40.25 39.70 39.84 4,828,640 -0.26(-0.65%)
Mar 19, 2018 40.03 40.46 39.77 40.10 3,391,080 +0.01(+0.02%)
Mar 16, 2018 39.66 40.15 39.52 40.09 7,408,479 +0.52(+1.32%)
Mar 15, 2018 39.36 39.94 39.36 39.57 4,392,984 +0.16(+0.41%)
Mar 14, 2018 38.65 39.47 38.63 39.41 4,635,399 +0.86(+2.24%)
Mar 13, 2018 38.76 39.11 38.39 38.55 3,372,905 -0.15(-0.40%)
Mar 12, 2018 38.32 38.79 38.27 38.70 3,853,039 +0.43(+1.13%)
Mar 09, 2018 38.15 38.32 37.62 38.27 3,181,170 +0.18(+0.47%)
Mar 08, 2018 37.89 38.24 37.71 38.09 3,962,498 +0.37(+0.97%)
Mar 07, 2018 37.57 37.72 4,043,000 -0.29(-0.77%)
Mar 06, 2018 38.69 38.71 37.93 38.02 3,905,952 -0.71(-1.83%)
Mar 05, 2018 38.38 38.88 38.06 38.73 5,409,927 +0.30(+0.78%)
Mar 02, 2018 38.89 39.14 37.93 38.43 4,416,935 -0.48(-1.22%)
Mar 01, 2018 39.05 39.49 38.61 38.90 4,487,718 -0.11(-0.29%)
Feb 28, 2018 39.45 39.70 39.01 39.02 3,676,680 -0.29(-0.74%)
Feb 27, 2018 40.51 40.61 39.30 39.31 5,012,196 -1.22(-3.00%)
Feb 26, 2018 40.76 40.96 40.39 40.52 3,251,265 -0.19(-0.46%)
Feb 23, 2018 39.48 40.73 39.11 40.71 3,273,898 +1.09(+2.74%)
Feb 22, 2018 39.84 39.62 3,482,020 +0.52(+1.34%)
Feb 21, 2018 39.72 39.97 39.07 39.10 3,401,350 -0.61(-1.54%)
Feb 20, 2018 39.63 39.88 39.36 39.71 5,915,474 -0.11(-0.28%)
Feb 16, 2018 39.82 39.82 39.82 0 +0.66(+1.69%)
Feb 15, 2018 38.42 39.16 38.42 39.16 3,357,136 +0.80(+2.08%)
Feb 14, 2018 38.37 38.76 38.16 38.36 2,873,719 -0.34(-0.87%)
Feb 13, 2018 38.23 38.79 38.01 38.70 3,105,720 +0.34(+0.88%)
Feb 12, 2018 38.13 38.55 37.69 38.36 6,363,942 +0.31(+0.80%)
Feb 09, 2018 37.61 38.35 37.22 38.06 6,246,213 +0.41(+1.09%)
Feb 08, 2018 38.25 38.78 37.61 37.65 6,552,520 -0.78(-2.03%)
Feb 07, 2018 38.34 38.60 38.30 38.43 4,083,368 +0.06(+0.15%)
Feb 06, 2018 38.89 38.93 37.52 38.37 5,693,921 -1.32(-3.33%)
Feb 05, 2018 39.88 40.27 39.36 39.69 4,296,656 -0.62(-1.54%)
Feb 02, 2018 40.58 40.83 40.31 40.31 4,693,703 -0.51(-1.24%)
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.