Skip to main content

Public Svc Enterprises (NY: PEG )

76.28 -0.25 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 76.89 77.20 76.19 76.28 3,037,439 -0.25(-0.33%)
Jul 11, 2024 76.65 77.46 76.29 76.53 2,573,307 +0.24(+0.31%)
Jul 10, 2024 76.00 76.41 75.30 76.29 2,461,891 +0.71(+0.94%)
Jul 09, 2024 74.67 75.93 74.65 75.58 2,918,883 +0.99(+1.33%)
Jul 08, 2024 74.07 74.87 74.00 74.59 1,874,514 +0.52(+0.70%)
Jul 05, 2024 74.12 74.21 73.74 74.07 2,004,156 +0.08(+0.11%)
Jul 03, 2024 73.77 74.28 73.40 73.99 1,687,130 +0.41(+0.56%)
Jul 02, 2024 73.41 73.89 73.11 73.58 2,209,048 -0.05(-0.07%)
Jul 01, 2024 74.34 75.06 73.56 73.63 4,075,370 -0.07(-0.09%)
Jun 28, 2024 73.30 73.80 73.00 73.70 5,941,283 +0.58(+0.79%)
Jun 27, 2024 73.21 73.46 72.82 73.12 4,359,508 +0.01(+0.01%)
Jun 26, 2024 73.40 74.02 72.95 73.11 5,257,196 -0.46(-0.63%)
Jun 25, 2024 74.60 74.60 73.49 73.57 1,656,374 -1.18(-1.58%)
Jun 24, 2024 73.04 74.98 73.04 74.75 2,183,476 +1.74(+2.38%)
Jun 21, 2024 73.84 74.08 72.97 73.01 4,605,838 -0.57(-0.77%)
Jun 20, 2024 73.41 73.94 72.91 73.58 1,895,011 +0.29(+0.40%)
Jun 18, 2024 72.65 73.38 72.25 73.29 2,546,298 +0.22(+0.30%)
Jun 17, 2024 72.78 74.08 72.50 73.07 3,219,883 +0.43(+0.59%)
Jun 14, 2024 72.86 73.03 71.89 72.64 2,507,110 -0.57(-0.78%)
Jun 13, 2024 73.01 73.50 72.47 73.21 2,397,331 +0.17(+0.23%)
Jun 12, 2024 74.52 74.52 72.81 73.04 2,121,166 -0.63(-0.86%)
Jun 11, 2024 72.80 73.77 72.50 73.67 2,687,703 +0.23(+0.31%)
Jun 10, 2024 72.84 73.66 72.64 73.44 1,853,372 +0.56(+0.77%)
Jun 07, 2024 73.19 73.56 72.54 72.88 1,929,633 -0.96(-1.30%)
Jun 06, 2024 74.09 74.20 73.37 73.84 1,609,827 -0.42(-0.56%)
Jun 05, 2024 73.51 74.61 73.23 74.26 2,444,078 +0.52(+0.70%)
Jun 04, 2024 73.79 74.29 73.08 73.74 2,780,401 -0.20(-0.27%)
Jun 03, 2024 74.90 75.18 73.86 73.94 3,004,632 -1.21(-1.61%)
May 31, 2024 73.61 75.21 73.43 75.15 6,564,905 +1.84(+2.50%)
May 30, 2024 72.87 73.60 72.62 73.31 2,442,495 +0.70(+0.97%)
May 29, 2024 73.34 73.74 72.57 72.61 2,286,689 -1.33(-1.80%)
May 28, 2024 74.46 74.77 73.81 73.94 2,058,945 -0.50(-0.67%)
May 24, 2024 73.30 74.46 72.88 74.44 3,046,129 +1.48(+2.03%)
May 23, 2024 73.55 73.72 72.71 72.96 2,164,823 -0.77(-1.05%)
May 22, 2024 74.04 74.45 73.55 73.73 2,540,583 -0.81(-1.09%)
May 21, 2024 73.72 74.56 73.65 74.54 1,653,625 +0.83(+1.13%)
May 20, 2024 73.94 74.00 73.48 73.71 2,142,702 -0.23(-0.31%)
May 17, 2024 73.79 74.14 73.22 73.94 1,922,212 +0.32(+0.43%)
May 16, 2024 73.92 74.51 73.47 73.62 2,107,049 -0.23(-0.31%)
May 15, 2024 73.86 74.12 73.50 73.85 2,363,041 +0.70(+0.96%)
May 14, 2024 73.22 73.35 72.58 73.15 1,895,239 +0.25(+0.34%)
May 13, 2024 73.42 73.89 72.80 72.90 2,861,671 -0.52(-0.70%)
May 10, 2024 73.15 73.77 72.89 73.41 3,085,564 +0.41(+0.56%)
May 09, 2024 71.98 73.06 71.80 73.01 2,313,058 +1.03(+1.43%)
May 08, 2024 71.22 72.34 70.91 71.98 3,953,613 +0.58(+0.81%)
May 07, 2024 71.41 71.63 70.93 71.40 3,944,675 +0.63(+0.90%)
May 06, 2024 70.08 70.83 69.71 70.77 2,081,255 +0.88(+1.26%)
May 03, 2024 69.91 69.97 69.15 69.88 2,412,918 +0.43(+0.61%)
May 02, 2024 69.35 69.64 68.91 69.46 3,601,871 +0.21(+0.30%)
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.