Skip to main content

Public Svc Enterprises (NY: PEG )

73.27 -0.57 (-0.77%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.06 30.12 29.75 29.99 5,470,865 -0.11(-0.36%)
Feb 26, 2015 30.22 30.44 29.99 30.10 5,258,864 -0.01(-0.05%)
Feb 25, 2015 30.86 30.90 30.04 30.12 5,421,909 -0.66(-2.15%)
Feb 24, 2015 30.44 31.16 30.41 30.78 6,691,596 +0.40(+1.31%)
Feb 23, 2015 29.69 30.43 29.69 30.38 6,838,713 +0.69(+2.33%)
Feb 20, 2015 29.58 29.95 29.02 29.69 7,795,470 +0.96(+3.35%)
Feb 19, 2015 28.91 29.10 28.62 28.72 4,126,907 -0.19(-0.64%)
Feb 18, 2015 28.19 28.97 28.19 28.91 4,475,692 +0.63(+2.24%)
Feb 17, 2015 28.07 28.41 27.83 28.28 6,999,408 +0.21(+0.74%)
Feb 13, 2015 28.31 28.07 28.07 28.07 3,687,978 -0.30(-1.06%)
Feb 12, 2015 28.70 28.70 28.30 28.37 4,634,590 -0.22(-0.77%)
Feb 11, 2015 29.02 29.05 28.49 28.59 3,796,580 -0.61(-2.10%)
Feb 10, 2015 28.75 29.28 28.71 29.20 5,287,022 +0.48(+1.69%)
Feb 09, 2015 28.87 29.09 28.54 28.72 5,318,647 -0.23(-0.79%)
Feb 06, 2015 30.32 30.32 28.74 28.95 5,450,624 -1.62(-5.30%)
Feb 05, 2015 30.33 30.64 30.13 30.56 2,963,945 +0.48(+1.61%)
Feb 04, 2015 30.66 30.82 30.04 30.08 5,212,306 -0.73(-2.36%)
Feb 03, 2015 30.38 30.84 30.20 30.81 4,615,469 +0.42(+1.38%)
Feb 02, 2015 30.40 30.53 29.73 30.39 5,713,023 -0.05(-0.16%)
Jan 30, 2015 31.11 31.21 30.41 30.44 4,461,244 -0.84(-2.69%)
Jan 29, 2015 30.83 31.37 30.71 31.28 6,232,835 +0.46(+1.48%)
Jan 28, 2015 31.17 31.53 30.75 30.82 3,827,297 -0.39(-1.26%)
Jan 27, 2015 31.09 31.40 30.88 31.21 2,486,743 -0.03(-0.09%)
Jan 26, 2015 31.32 31.33 30.86 31.24 2,772,922 -0.14(-0.43%)
Jan 23, 2015 31.33 31.64 31.25 31.38 3,031,480 +0.13(+0.41%)
Jan 22, 2015 31.61 31.70 31.05 31.25 5,204,086 -0.34(-1.08%)
Jan 21, 2015 30.86 31.64 30.68 31.59 5,412,428 +0.59(+1.91%)
Jan 20, 2015 31.19 31.23 30.67 31.00 3,347,624 -0.06(-0.18%)
Jan 16, 2015 30.51 31.07 30.49 31.06 4,504,205 +0.63(+2.09%)
Jan 15, 2015 30.16 30.56 29.99 30.42 2,743,940 +0.26(+0.87%)
Jan 14, 2015 29.76 30.18 29.55 30.16 3,995,329 +0.27(+0.91%)
Jan 13, 2015 29.77 30.44 29.69 29.89 4,652,126 +0.37(+1.26%)
Jan 12, 2015 29.68 29.74 29.27 29.52 4,100,290 +0.04(+0.15%)
Jan 09, 2015 29.99 29.99 29.38 29.47 3,132,098 -0.42(-1.41%)
Jan 08, 2015 29.79 30.03 29.69 29.89 4,691,645 +0.26(+0.87%)
Jan 07, 2015 29.32 29.74 29.09 29.64 7,426,026 +0.45(+1.54%)
Jan 06, 2015 29.25 29.91 29.17 29.19 6,240,420 +0.04(+0.12%)
Jan 05, 2015 29.59 29.81 28.98 29.15 4,947,517 -0.73(-2.43%)
Jan 02, 2015 29.59 29.91 29.45 29.88 4,101,425 +0.35(+1.18%)
Dec 31, 2014 30.49 29.53 29.53 29.53 4,617,265 -0.80(-2.63%)
Dec 30, 2014 30.95 30.95 30.26 30.33 3,072,646 -0.71(-2.30%)
Dec 29, 2014 30.78 31.21 30.71 31.04 5,438,278 +0.26(+0.86%)
Dec 26, 2014 30.61 30.92 30.55 30.78 3,391,238 +0.32(+1.05%)
Dec 24, 2014 29.98 30.46 30.46 30.46 3,459,548 +0.51(+1.71%)
Dec 23, 2014 30.04 30.06 29.66 29.94 4,405,129 +0.04(+0.12%)
Dec 22, 2014 30.07 30.09 29.57 29.91 4,431,277 -0.09(-0.31%)
Dec 19, 2014 30.29 30.45 29.95 30.00 7,870,190 -0.14(-0.47%)
Dec 18, 2014 29.91 30.15 29.72 30.14 4,456,574 +0.43(+1.44%)
Dec 17, 2014 28.91 29.79 28.91 29.72 4,033,385 +0.86(+2.99%)
Dec 16, 2014 28.92 29.40 28.75 28.85 4,830,655 -0.06(-0.22%)
Dec 15, 2014 29.12 29.42 28.75 28.92 5,150,038 -0.14(-0.47%)
Dec 12, 2014 29.45 29.69 29.03 29.05 4,414,965 -0.58(-1.97%)
Dec 11, 2014 29.28 29.85 29.28 29.64 3,951,442 +0.44(+1.51%)
Dec 10, 2014 29.57 29.84 29.16 29.20 4,748,048 -0.36(-1.21%)
Dec 09, 2014 29.19 29.57 29.15 29.55 4,127,259 +0.19(+0.63%)
Dec 08, 2014 29.00 29.39 28.95 29.37 4,767,618 +0.44(+1.53%)
Dec 05, 2014 28.73 29.12 28.66 28.92 6,425,123 -0.07(-0.24%)
Dec 04, 2014 29.13 29.36 28.91 29.00 4,047,232 -0.08(-0.27%)
Dec 03, 2014 29.24 29.35 28.73 29.07 9,607,797 -0.21(-0.72%)
Dec 02, 2014 29.29 29.44 29.02 29.28 6,548,364 -0.13(-0.46%)
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.