Skip to main content

Public Svc Enterprises (NY: PEG )

72.64 -0.57 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.03 28.67 27.96 28.39 11,363,229 +0.37(+1.31%)
Apr 29, 2014 28.17 28.33 27.97 28.02 4,152,149 -0.13(-0.47%)
Apr 28, 2014 27.86 28.17 27.82 28.15 4,603,428 +0.27(+0.97%)
Apr 25, 2014 27.53 27.90 27.51 27.88 3,530,738 +0.33(+1.18%)
Apr 24, 2014 27.41 27.61 27.14 27.56 3,937,558 +0.26(+0.96%)
Apr 23, 2014 27.27 27.65 27.19 27.29 7,810,248 +0.11(+0.41%)
Apr 22, 2014 27.26 27.32 27.00 27.18 3,824,140 -0.14(-0.51%)
Apr 21, 2014 27.43 27.50 27.16 27.32 3,781,554 +0.00(+0.00%)
Apr 17, 2014 27.41 27.32 27.32 27.32 3,291,119 -0.13(-0.48%)
Apr 16, 2014 27.51 27.56 27.37 27.45 7,055,182 +0.02(+0.08%)
Apr 15, 2014 27.18 27.63 27.18 27.43 6,415,156 +0.20(+0.74%)
Apr 14, 2014 26.95 27.24 26.80 27.23 4,803,640 +0.34(+1.26%)
Apr 11, 2014 26.67 27.02 26.58 26.89 4,314,673 +0.20(+0.75%)
Apr 10, 2014 26.76 26.92 26.58 26.69 5,364,719 -0.12(-0.47%)
Apr 09, 2014 26.74 26.98 26.51 26.82 9,689,551 +0.24(+0.89%)
Apr 08, 2014 26.50 26.68 26.09 26.58 9,521,363 +0.08(+0.29%)
Apr 07, 2014 26.68 26.89 26.50 26.50 7,934,270 -0.15(-0.57%)
Apr 04, 2014 26.45 27.10 26.44 26.66 7,827,197 +0.26(+0.97%)
Apr 03, 2014 26.10 26.47 26.03 26.40 3,719,435 +0.35(+1.33%)
Apr 02, 2014 26.10 26.11 25.87 26.05 3,260,061 +0.00(+0.00%)
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.