Skip to main content

Public Svc Enterprises (NY: PEG )

74.22 -0.23 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.36 30.86 30.07 30.54 5,547,980 +0.30(+0.99%)
Jul 30, 2015 29.66 30.27 29.60 30.24 4,679,667 +0.43(+1.43%)
Jul 29, 2015 29.47 29.84 29.28 29.81 4,580,918 +0.28(+0.94%)
Jul 28, 2015 29.45 29.64 29.30 29.53 4,509,682 +0.08(+0.27%)
Jul 27, 2015 29.16 29.58 29.15 29.45 3,459,950 +0.30(+1.03%)
Jul 24, 2015 29.17 29.27 29.06 29.15 3,040,565 +0.01(+0.05%)
Jul 23, 2015 29.85 29.85 28.88 29.14 4,281,474 -0.73(-2.45%)
Jul 22, 2015 29.75 30.05 29.68 29.87 4,321,696 +0.20(+0.67%)
Jul 21, 2015 30.21 30.28 29.53 29.67 3,868,704 -0.62(-2.06%)
Jul 20, 2015 30.32 30.39 30.11 30.29 3,993,058 -0.05(-0.17%)
Jul 17, 2015 30.71 30.71 30.27 30.35 3,440,348 -0.35(-1.15%)
Jul 16, 2015 30.10 30.72 30.08 30.70 2,474,200 +0.62(+2.05%)
Jul 15, 2015 29.96 30.08 29.78 30.08 3,187,256 +0.12(+0.42%)
Jul 14, 2015 30.02 30.29 29.86 29.96 3,352,798 -0.07(-0.24%)
Jul 13, 2015 30.37 30.37 29.80 30.03 2,668,152 -0.21(-0.68%)
Jul 10, 2015 30.18 30.51 30.05 30.24 4,353,039 +0.04(+0.15%)
Jul 09, 2015 30.41 30.65 30.04 30.19 4,500,619 -0.13(-0.43%)
Jul 08, 2015 30.43 30.65 30.23 30.32 5,798,618 -0.19(-0.62%)
Jul 07, 2015 29.74 30.62 29.69 30.51 5,233,014 +0.96(+3.25%)
Jul 06, 2015 29.15 29.59 29.11 29.55 3,612,350 +0.29(+0.98%)
Jul 02, 2015 29.09 29.27 29.27 29.27 3,728,485 +0.36(+1.24%)
Jul 01, 2015 28.83 28.97 28.73 28.91 3,520,851 +0.12(+0.43%)
Jun 30, 2015 28.94 28.95 28.66 28.79 5,381,487 +0.04(+0.15%)
Jun 29, 2015 28.94 29.46 28.72 28.74 5,522,293 -0.27(-0.93%)
Jun 26, 2015 28.65 29.03 28.53 29.01 5,560,948 +0.33(+1.15%)
Jun 25, 2015 29.17 29.17 28.61 28.68 5,457,430 -0.34(-1.19%)
Jun 24, 2015 29.44 29.54 29.03 29.03 4,539,727 -0.41(-1.39%)
Jun 23, 2015 30.01 30.08 29.39 29.44 3,012,494 -0.40(-1.35%)
Jun 22, 2015 30.12 30.19 29.77 29.84 3,420,355 -0.20(-0.66%)
Jun 19, 2015 30.14 30.35 30.03 30.04 4,967,878 -0.14(-0.46%)
Jun 18, 2015 29.64 30.26 29.62 30.18 4,691,560 +0.51(+1.70%)
Jun 17, 2015 29.55 29.69 29.32 29.67 3,748,008 +0.22(+0.75%)
Jun 16, 2015 29.22 29.47 29.03 29.45 2,638,026 +0.13(+0.45%)
Jun 15, 2015 29.08 29.44 28.95 29.32 3,672,486 +0.23(+0.78%)
Jun 12, 2015 29.44 29.56 29.07 29.09 2,562,630 -0.51(-1.73%)
Jun 11, 2015 29.64 29.78 29.44 29.61 5,012,318 +0.12(+0.40%)
Jun 10, 2015 29.58 29.85 29.47 29.49 4,737,667 +0.07(+0.25%)
Jun 09, 2015 29.39 29.60 29.32 29.42 3,581,839 +0.00(+0.00%)
Jun 08, 2015 29.55 29.66 29.42 29.42 4,635,697 -0.20(-0.67%)
Jun 05, 2015 29.58 29.66 29.36 29.61 5,691,514 -0.08(-0.27%)
Jun 04, 2015 29.90 30.12 29.63 29.69 4,067,905 -0.31(-1.04%)
Jun 03, 2015 30.69 30.75 29.80 30.01 4,647,923 -0.69(-2.25%)
Jun 02, 2015 30.96 31.03 30.51 30.70 3,874,652 -0.45(-1.44%)
Jun 01, 2015 31.04 31.36 30.87 31.15 3,831,503 +0.20(+0.66%)
May 29, 2015 31.25 31.31 30.85 30.94 7,347,427 -0.30(-0.98%)
May 28, 2015 31.33 31.49 31.08 31.25 4,395,561 -0.15(-0.46%)
May 27, 2015 31.43 31.49 31.25 31.39 5,390,624 +0.09(+0.30%)
May 26, 2015 31.75 31.75 31.20 31.30 3,990,194 -0.54(-1.69%)
May 22, 2015 31.66 31.84 31.84 31.84 4,238,725 +0.07(+0.23%)
May 21, 2015 31.44 31.78 31.32 31.76 4,162,274 +0.31(+0.99%)
May 20, 2015 31.25 31.59 31.09 31.45 4,816,714 +0.22(+0.70%)
May 19, 2015 30.78 31.28 30.66 31.23 4,160,582 +0.29(+0.94%)
May 18, 2015 30.73 30.98 30.65 30.94 3,337,215 +0.07(+0.21%)
May 15, 2015 30.82 31.09 30.68 30.88 4,848,008 +0.19(+0.61%)
May 14, 2015 30.45 30.71 30.38 30.69 4,370,638 +0.44(+1.44%)
May 13, 2015 30.48 30.63 30.09 30.25 3,755,964 -0.15(-0.50%)
May 12, 2015 30.35 30.46 30.10 30.41 3,766,637 -0.12(-0.38%)
May 11, 2015 30.48 30.83 30.42 30.52 5,322,334 -0.01(-0.02%)
May 08, 2015 30.81 30.98 30.37 30.53 5,306,427 +0.07(+0.24%)
May 07, 2015 30.43 30.75 30.31 30.46 3,999,618 +0.16(+0.53%)
May 06, 2015 30.29 30.39 29.93 30.30 4,720,098 +0.13(+0.43%)
May 05, 2015 30.86 30.89 30.15 30.17 5,897,079 -0.82(-2.65%)
May 04, 2015 30.50 31.16 30.50 30.99 4,612,127 +0.53(+1.74%)
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.