Skip to main content

Public Svc Enterprises (NY: PEG )

73.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.31 35.20 34.17 35.20 6,375,169 +1.00(+2.91%)
Jun 29, 2016 33.78 34.23 33.65 34.21 5,135,349 +0.57(+1.68%)
Jun 28, 2016 33.64 33.70 33.14 33.64 5,748,227 +0.09(+0.27%)
Jun 27, 2016 33.32 33.74 33.26 33.55 5,843,879 +0.25(+0.75%)
Jun 24, 2016 33.05 33.72 33.05 33.30 5,736,217 -0.16(-0.47%)
Jun 23, 2016 33.31 33.47 33.10 33.46 3,920,314 +0.16(+0.48%)
Jun 22, 2016 33.49 33.54 33.26 33.30 2,489,154 -0.14(-0.41%)
Jun 21, 2016 33.53 33.72 33.33 33.44 3,088,781 -0.08(-0.23%)
Jun 20, 2016 33.84 33.99 33.34 33.51 4,077,424 -0.33(-0.98%)
Jun 17, 2016 33.60 33.86 33.34 33.85 4,917,759 +0.17(+0.52%)
Jun 16, 2016 33.48 33.77 33.40 33.67 2,974,245 +0.20(+0.61%)
Jun 15, 2016 33.68 33.69 33.37 33.47 3,899,595 -0.14(-0.40%)
Jun 14, 2016 33.66 33.71 33.32 33.60 4,209,174 -0.02(-0.07%)
Jun 13, 2016 33.53 33.83 33.51 33.63 3,739,413 +0.12(+0.36%)
Jun 10, 2016 33.65 33.87 33.37 33.51 3,599,008 -0.20(-0.58%)
Jun 09, 2016 33.44 33.79 33.44 33.70 3,455,756 +0.25(+0.75%)
Jun 08, 2016 33.35 33.52 33.19 33.45 3,299,410 +0.08(+0.25%)
Jun 07, 2016 33.45 33.87 33.27 33.37 4,456,198 -0.54(-1.58%)
Jun 06, 2016 34.00 34.18 33.82 33.91 3,198,181 -0.04(-0.13%)
Jun 03, 2016 33.80 34.18 33.80 33.95 4,084,466 +0.38(+1.14%)
Jun 02, 2016 33.61 33.78 33.30 33.57 4,084,085 -0.14(-0.42%)
Jun 01, 2016 33.49 33.78 33.34 33.71 3,850,214 +0.22(+0.65%)
May 31, 2016 33.31 33.61 33.16 33.49 7,162,394 +0.16(+0.47%)
May 27, 2016 33.16 33.34 33.34 33.34 3,057,309 +0.21(+0.63%)
May 26, 2016 32.76 33.28 32.76 33.13 3,570,028 +0.35(+1.07%)
May 25, 2016 32.87 33.04 32.37 32.78 12,318,754 -0.91(-2.69%)
May 24, 2016 33.34 33.77 33.29 33.68 3,246,738 +0.36(+1.08%)
May 23, 2016 33.66 33.76 33.30 33.32 3,059,875 -0.34(-1.00%)
May 20, 2016 33.63 33.74 33.30 33.66 8,597,368 +0.13(+0.40%)
May 19, 2016 33.01 33.53 32.80 33.52 3,062,622 +0.34(+1.04%)
May 18, 2016 33.63 33.79 33.05 33.18 4,684,176 -0.63(-1.86%)
May 17, 2016 34.26 34.40 33.57 33.81 3,798,742 -0.58(-1.68%)
May 16, 2016 34.29 34.43 34.08 34.38 3,942,628 +0.05(+0.15%)
May 13, 2016 34.70 34.70 34.24 34.33 3,105,479 -0.37(-1.06%)
May 12, 2016 34.68 34.89 34.50 34.70 3,744,580 -0.01(-0.02%)
May 11, 2016 34.62 34.80 34.32 34.71 3,457,634 +0.09(+0.26%)
May 10, 2016 34.62 34.79 34.50 34.62 2,405,135 +0.04(+0.11%)
May 09, 2016 34.32 34.68 34.15 34.58 4,302,687 +0.37(+1.07%)
May 06, 2016 34.74 34.74 33.92 34.21 4,912,339 -0.55(-1.59%)
May 05, 2016 34.95 35.26 34.61 34.77 2,778,775 -0.14(-0.41%)
May 04, 2016 34.44 35.22 34.36 34.91 4,631,113 +0.41(+1.19%)
May 03, 2016 34.62 35.01 34.28 34.50 4,667,414 -0.06(-0.17%)
May 02, 2016 34.62 34.95 34.40 34.56 4,929,363 +0.03(+0.09%)
Apr 29, 2016 33.94 34.75 33.17 34.53 5,431,388 -0.11(-0.32%)
Apr 28, 2016 34.20 34.64 34.11 34.64 3,458,475 +0.16(+0.48%)
Apr 27, 2016 34.12 34.65 33.96 34.47 4,058,334 +0.45(+1.32%)
Apr 26, 2016 33.88 34.15 33.80 34.03 4,013,944 +0.16(+0.49%)
Apr 25, 2016 33.82 33.95 33.70 33.86 3,519,694 +0.02(+0.07%)
Apr 22, 2016 33.76 33.99 33.61 33.84 3,046,196 +0.24(+0.71%)
Apr 21, 2016 34.29 34.41 33.40 33.60 4,869,366 -0.83(-2.41%)
Apr 20, 2016 35.35 35.39 34.41 34.43 5,404,337 -0.84(-2.38%)
Apr 19, 2016 34.96 35.32 34.86 35.27 4,659,492 +0.28(+0.81%)
Apr 18, 2016 34.73 34.99 34.41 34.98 2,929,109 +0.25(+0.73%)
Apr 15, 2016 34.29 34.79 34.19 34.73 3,501,133 +0.40(+1.18%)
Apr 14, 2016 34.24 34.44 34.09 34.32 2,670,795 +0.07(+0.20%)
Apr 13, 2016 34.68 34.68 34.10 34.26 2,708,675 -0.37(-1.06%)
Apr 12, 2016 34.21 34.68 34.06 34.62 2,919,480 +0.47(+1.38%)
Apr 11, 2016 34.40 34.66 34.09 34.15 2,476,620 -0.26(-0.76%)
Apr 08, 2016 34.39 34.72 34.31 34.41 2,194,108 +0.06(+0.17%)
Apr 07, 2016 34.43 34.71 34.28 34.35 3,456,263 -0.16(-0.46%)
Apr 06, 2016 34.52 34.64 34.32 34.51 3,477,930 -0.07(-0.19%)
Apr 05, 2016 35.12 35.21 34.46 34.58 4,024,965 -0.55(-1.58%)
Apr 04, 2016 35.42 35.45 34.91 35.13 4,736,793 -0.28(-0.80%)
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.