Skip to main content

Public Svc Enterprises (NY: PEG )

73.07 +0.43 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 6.665 6.682 6.604 6.661 2,429,695 +0.08(+1.18%)
Apr 29, 2002 6.523 6.603 6.468 6.583 1,325,668 +0.06(+0.95%)
Apr 26, 2002 6.609 6.610 6.504 6.521 1,289,829 -0.09(-1.35%)
Apr 25, 2002 6.696 6.704 6.582 6.610 2,606,451 -0.11(-1.58%)
Apr 24, 2002 6.725 6.790 6.694 6.717 1,854,891 -0.01(-0.11%)
Apr 23, 2002 6.698 6.753 6.689 6.724 1,705,623 +0.05(+0.69%)
Apr 22, 2002 6.668 6.715 6.653 6.678 884,822 +0.02(+0.30%)
Apr 19, 2002 6.653 6.675 6.612 6.658 1,512,514 +0.00(+0.00%)
Apr 18, 2002 6.567 6.754 6.567 6.658 2,679,519 +0.08(+1.22%)
Apr 17, 2002 6.431 6.580 6.395 6.577 2,735,191 +0.12(+1.89%)
Apr 16, 2002 6.380 6.467 6.344 6.455 2,028,167 +0.10(+1.63%)
Apr 15, 2002 6.413 6.413 6.344 6.352 1,183,011 -0.06(-0.99%)
Apr 12, 2002 6.423 6.435 6.370 6.415 2,199,008 -0.01(-0.13%)
Apr 11, 2002 6.510 6.528 6.423 6.423 1,262,690 -0.10(-1.54%)
Apr 10, 2002 6.385 6.530 6.376 6.524 1,247,032 +0.13(+2.02%)
Apr 09, 2002 6.452 6.467 6.395 6.395 885,866 -0.05(-0.82%)
Apr 08, 2002 6.434 6.461 6.395 6.448 1,098,460 +0.02(+0.25%)
Apr 05, 2002 6.495 6.514 6.422 6.432 1,555,659 -0.05(-0.78%)
Apr 04, 2002 6.481 6.537 6.438 6.482 2,190,310 +0.01(+0.09%)
Apr 03, 2002 6.531 6.538 6.467 6.477 1,830,883 -0.08(-1.16%)
Apr 02, 2002 6.538 6.582 6.533 6.553 1,955,099 +0.04(+0.55%)
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.