Indicators

Public Svc Enterprises (NY: PEG )

73.07 +0.43 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.902	10.04	9.678	9.691	15,009,001	-0.23(-2.35%)
Jul 28, 2006	9.809	9.990	9.809	9.924	9,360,056	+0.10(+0.98%)
Jul 27, 2006	10.03	10.04	9.810	9.827	7,853,276	-0.17(-1.70%)
Jul 26, 2006	9.988	10.04	9.931	9.997	8,337,560	+0.02(+0.23%)
Jul 25, 2006	9.955	10.02	9.942	9.974	9,363,187	+0.03(+0.27%)
Jul 24, 2006	9.916	10.00	9.866	9.947	4,452,149	+0.05(+0.49%)
Jul 21, 2006	9.934	9.978	9.823	9.898	10,999,039	+0.08(+0.78%)
Jul 20, 2006	9.814	9.904	9.800	9.822	4,328,295	+0.02(+0.22%)
Jul 19, 2006	9.734	9.868	9.722	9.800	3,943,511	+0.06(+0.62%)
Jul 18, 2006	9.745	9.780	9.681	9.740	4,252,799	-0.02(-0.18%)
Jul 17, 2006	9.685	9.825	9.674	9.757	5,943,621	+0.08(+0.86%)
Jul 14, 2006	9.615	9.722	9.600	9.674	4,183,566	+0.03(+0.30%)
Jul 13, 2006	9.619	9.747	9.595	9.645	6,588,290	+0.02(+0.19%)
Jul 12, 2006	9.694	9.751	9.615	9.626	3,403,213	-0.09(-0.98%)
Jul 11, 2006	9.572	9.724	9.557	9.721	6,126,272	+0.14(+1.50%)
Jul 10, 2006	9.592	9.668	9.528	9.577	5,746,359	+0.00(+0.00%)
Jul 07, 2006	9.533	9.638	9.514	9.577	3,208,038	+0.04(+0.42%)
Jul 06, 2006	9.573	9.582	9.471	9.537	3,524,285	-0.04(-0.38%)
Jul 05, 2006	9.615	9.701	9.539	9.573	3,778,952	-0.07(-0.76%)

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.