Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.88	51.88	51.08	51.17	4,551,342	-0.94(-1.80%)
Nov 27, 2020	52.52	52.66	51.67	52.11	1,023,373	-0.54(-1.03%)
Nov 25, 2020	52.39	52.68	52.17	52.66	2,257,663	+0.25(+0.49%)
Nov 24, 2020	51.52	52.60	51.31	52.40	2,618,323	+1.11(+2.16%)
Nov 23, 2020	51.38	51.72	50.93	51.30	2,321,489	+0.18(+0.36%)
Nov 20, 2020	50.75	51.30	50.36	51.11	6,260,848	+0.52(+1.02%)
Nov 19, 2020	50.77	50.77	49.91	50.59	2,843,626	-0.18(-0.35%)
Nov 18, 2020	52.14	52.14	50.72	50.77	3,020,200	-1.08(-2.08%)
Nov 17, 2020	52.08	52.20	51.75	51.85	4,280,740	-0.41(-0.79%)
Nov 16, 2020	53.06	53.13	52.03	52.26	4,991,700	+0.12(+0.24%)
Nov 13, 2020	52.31	52.62	51.94	52.14	3,442,071	+0.18(+0.34%)
Nov 12, 2020	52.79	52.92	51.61	51.96	2,118,125	-1.49(-2.79%)
Nov 11, 2020	53.67	53.77	52.80	53.46	1,885,760	+0.13(+0.25%)
Nov 10, 2020	53.04	53.33	52.56	53.33	2,199,678	+0.31(+0.58%)
Nov 09, 2020	53.76	54.57	52.95	53.02	2,842,276	+1.72(+3.35%)
Nov 06, 2020	51.46	51.93	51.27	51.30	1,711,241	-0.32(-0.63%)
Nov 05, 2020	51.70	52.37	51.19	51.62	1,960,904	+0.34(+0.67%)
Nov 04, 2020	52.19	52.83	51.15	51.28	2,162,007	-0.81(-1.55%)
Nov 03, 2020	52.24	52.70	51.70	52.09	1,938,614	+0.73(+1.42%)
Nov 02, 2020	51.71	51.96	50.93	51.36	3,787,956	+0.30(+0.58%)
Oct 30, 2020	51.96	52.44	50.43	51.06	3,690,455	-1.38(-2.63%)
Oct 29, 2020	51.38	52.95	51.07	52.44	2,992,594	+0.91(+1.77%)
Oct 28, 2020	52.89	53.31	51.38	51.53	2,857,983	-2.04(-3.80%)
Oct 27, 2020	53.53	54.34	53.36	53.56	2,038,395	+0.02(+0.03%)
Oct 26, 2020	53.08	53.55	52.66	53.55	2,095,668	+0.05(+0.10%)
Oct 23, 2020	53.51	53.62	53.07	53.49	2,101,413	+0.04(+0.08%)
Oct 22, 2020	52.39	53.47	51.93	53.45	1,789,628	+1.19(+2.27%)
Oct 21, 2020	52.49	52.83	52.22	52.26	2,504,325	-0.32(-0.62%)
Oct 20, 2020	52.49	52.75	52.24	52.59	1,730,824	+0.34(+0.66%)
Oct 19, 2020	52.28	52.56	51.85	52.25	2,217,110	+0.00(+0.00%)
Oct 16, 2020	51.53	52.54	51.16	52.25	2,898,838	+0.92(+1.80%)
Oct 15, 2020	50.49	51.70	50.41	51.32	1,645,791	+0.38(+0.74%)
Oct 14, 2020	50.86	51.52	50.79	50.95	1,578,923	+0.09(+0.17%)
Oct 13, 2020	50.30	50.89	49.87	50.86	2,812,687	+0.14(+0.28%)
Oct 12, 2020	50.51	50.95	50.26	50.72	2,213,689	+0.18(+0.35%)
Oct 09, 2020	51.49	51.53	50.36	50.54	2,508,553	-0.74(-1.44%)
Oct 08, 2020	50.16	51.36	50.16	51.28	1,666,718	+1.20(+2.40%)
Oct 07, 2020	49.51	50.35	49.51	50.08	2,405,506	+0.99(+2.02%)
Oct 06, 2020	49.51	50.00	48.79	49.08	2,797,020	-0.37(-0.75%)
Oct 05, 2020	49.22	49.96	48.79	49.45	2,172,874	+0.32(+0.66%)
Oct 02, 2020	47.93	49.53	47.57	49.13	4,135,519	+0.77(+1.60%)
Oct 01, 2020	48.26	48.62	47.83	48.36	2,593,944	+0.14(+0.29%)
Sep 30, 2020	48.45	48.65	47.88	48.22	3,287,802	+0.10(+0.20%)
Sep 29, 2020	47.94	48.60	47.72	48.12	2,052,680	+0.40(+0.83%)
Sep 28, 2020	47.92	48.44	47.67	47.72	1,847,309	+0.19(+0.41%)
Sep 25, 2020	46.59	47.72	46.35	47.53	2,724,935	+0.58(+1.23%)
Sep 24, 2020	45.54	47.36	45.36	46.95	3,888,994	+1.36(+2.99%)
Sep 23, 2020	46.12	46.32	45.51	45.59	2,152,967	-0.48(-1.05%)
Sep 22, 2020	45.55	46.31	45.26	46.07	2,405,496	+1.14(+2.54%)
Sep 21, 2020	44.65	45.26	44.18	44.93	1,914,733	-0.14(-0.31%)
Sep 18, 2020	45.66	46.08	44.82	45.07	4,161,599	-0.80(-1.74%)
Sep 17, 2020	46.11	46.63	45.58	45.87	2,199,656	-0.67(-1.43%)
Sep 16, 2020	45.39	46.69	45.19	46.54	2,521,222	+1.19(+2.61%)
Sep 15, 2020	46.27	46.27	45.20	45.35	2,007,283	-0.73(-1.58%)
Sep 14, 2020	46.19	46.34	45.80	46.08	1,619,755	+0.08(+0.17%)
Sep 11, 2020	45.98	46.17	45.22	46.00	1,828,999	+0.08(+0.17%)
Sep 10, 2020	46.51	46.86	45.91	45.92	2,707,171	-0.99(-2.11%)
Sep 09, 2020	45.91	47.50	45.82	46.92	4,121,508	+1.26(+2.75%)
Sep 08, 2020	45.77	45.85	44.89	45.66	3,023,659	-0.03(-0.06%)
Sep 04, 2020	45.38	45.78	44.68	45.69	2,611,728	+0.43(+0.94%)
Sep 03, 2020	46.34	46.74	44.83	45.26	1,932,230	-0.77(-1.68%)
Sep 02, 2020	44.30	46.19	44.09	46.03	2,531,315	+1.67(+3.76%)

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.