Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

74.44 -0.42 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.857 8.857 8.748 8.794 7,970,520 -0.06(-0.71%)
Sep 28, 2006 8.938 8.967 8.791 8.857 6,006,592 -0.07(-0.79%)
Sep 27, 2006 8.843 8.972 8.841 8.928 5,249,201 +0.06(+0.63%)
Sep 26, 2006 8.882 8.933 8.814 8.872 4,393,701 +0.05(+0.59%)
Sep 25, 2006 8.821 8.867 8.762 8.820 5,529,265 +0.06(+0.69%)
Sep 22, 2006 8.716 8.839 8.695 8.760 7,733,944 +0.03(+0.30%)
Sep 21, 2006 8.817 8.833 8.691 8.734 9,401,108 -0.09(-1.03%)
Sep 20, 2006 8.853 8.885 8.794 8.824 10,164,066 -0.01(-0.16%)
Sep 19, 2006 8.817 8.895 8.801 8.839 14,553,592 +0.01(+0.13%)
Sep 18, 2006 8.919 8.955 8.801 8.827 12,455,721 -0.08(-0.94%)
Sep 15, 2006 8.876 9.020 8.850 8.910 45,669,584 -0.60(-6.27%)
Sep 14, 2006 9.562 9.600 9.448 9.507 6,017,029 +0.00(+0.02%)
Sep 13, 2006 9.464 9.544 9.370 9.505 4,960,787 -0.00(-0.02%)
Sep 12, 2006 9.665 9.687 9.484 9.507 4,659,153 -0.13(-1.36%)
Sep 11, 2006 9.687 9.768 9.586 9.638 4,093,110 -0.06(-0.59%)
Sep 08, 2006 9.799 9.855 9.665 9.695 3,616,828 -0.10(-0.98%)
Sep 07, 2006 9.722 9.845 9.722 9.791 6,295,006 +0.01(+0.15%)
Sep 06, 2006 9.830 9.843 9.748 9.777 4,618,796 -0.16(-1.62%)
Sep 05, 2006 9.852 9.947 9.810 9.938 5,604,065 +0.07(+0.73%)
Sep 01, 2006 10.05 10.08 9.865 9.866 15,546,515 -0.20(-1.96%)
Aug 31, 2006 9.802 10.09 9.798 10.06 6,222,642 +0.21(+2.10%)
Aug 30, 2006 9.751 9.916 9.676 9.856 20,699,694 -0.33(-3.27%)
Aug 29, 2006 10.20 10.22 9.927 10.19 16,889,084 -0.04(-0.38%)
Aug 28, 2006 10.20 10.30 10.13 10.23 17,203,242 -0.04(-0.41%)
Aug 25, 2006 10.34 10.36 10.18 10.27 8,616,929 -0.08(-0.75%)
Aug 24, 2006 10.29 10.35 10.28 10.35 3,127,324 +0.06(+0.56%)
Aug 23, 2006 10.28 10.35 10.20 10.29 4,295,940 -0.08(-0.80%)
Aug 22, 2006 10.30 10.44 10.29 10.37 9,676,998 +0.10(+0.95%)
Aug 21, 2006 10.21 10.37 10.17 10.28 6,231,339 +0.03(+0.27%)
Aug 18, 2006 10.04 10.32 10.03 10.25 25,374,156 +0.22(+2.19%)
Aug 17, 2006 9.921 10.03 9.794 10.03 15,501,287 +0.07(+0.72%)
Aug 16, 2006 10.07 10.10 9.931 9.957 4,128,945 -0.11(-1.07%)
Aug 15, 2006 9.988 10.10 9.947 10.06 6,170,804 +0.14(+1.40%)
Aug 14, 2006 9.802 9.951 9.783 9.925 5,655,207 +0.15(+1.57%)
Aug 11, 2006 9.718 9.806 9.699 9.771 6,540,627 +0.04(+0.40%)
Aug 10, 2006 9.701 9.751 9.655 9.733 8,811,060 +0.07(+0.70%)
Aug 09, 2006 9.687 9.766 9.658 9.665 6,034,077 +0.00(+0.00%)
Aug 08, 2006 9.684 9.747 9.638 9.665 6,734,759 +0.03(+0.36%)
Aug 07, 2006 9.600 9.836 9.557 9.630 57,601,012 +0.29(+3.09%)
Aug 04, 2006 9.802 9.848 9.184 9.342 53,595,224 -0.41(-4.17%)
Aug 03, 2006 9.974 9.983 9.718 9.748 22,188,732 -0.24(-2.44%)
Aug 02, 2006 9.996 10.06 9.960 9.993 6,518,013 +0.02(+0.17%)
Aug 01, 2006 9.698 10.01 9.630 9.975 12,374,311 +0.28(+2.94%)
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.