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 (%)
Aug 31, 2004 5.966 6.084 5.966 6.084 3,498,233 +0.11(+1.90%)
Aug 30, 2004 5.949 5.984 5.938 5.971 1,621,768 +0.01(+0.17%)
Aug 27, 2004 5.922 5.961 5.916 5.961 1,629,771 +0.04(+0.70%)
Aug 26, 2004 5.906 5.938 5.877 5.919 1,677,092 +0.01(+0.22%)
Aug 25, 2004 5.895 5.920 5.883 5.906 1,951,272 +0.01(+0.20%)
Aug 24, 2004 5.892 5.903 5.873 5.895 2,848,620 +0.00(+0.02%)
Aug 23, 2004 5.949 5.962 5.877 5.893 2,222,668 -0.02(-0.27%)
Aug 20, 2004 5.896 5.910 5.867 5.909 1,839,930 +0.01(+0.22%)
Aug 19, 2004 5.913 5.943 5.862 5.896 2,056,003 -0.03(-0.46%)
Aug 18, 2004 5.816 5.923 5.814 5.923 3,926,204 +0.11(+1.85%)
Aug 17, 2004 5.821 5.841 5.793 5.816 3,522,241 -0.01(-0.15%)
Aug 16, 2004 5.797 5.827 5.778 5.824 2,046,261 +0.04(+0.67%)
Aug 13, 2004 5.841 5.850 5.760 5.785 4,073,733 -0.05(-0.86%)
Aug 12, 2004 5.892 5.915 5.831 5.836 2,807,563 -0.06(-1.00%)
Aug 11, 2004 5.846 5.939 5.840 5.895 4,792,238 +0.05(+0.84%)
Aug 10, 2004 5.824 5.856 5.814 5.846 3,166,294 +0.02(+0.37%)
Aug 09, 2004 5.820 5.859 5.817 5.824 3,179,168 -0.01(-0.22%)
Aug 06, 2004 5.742 5.877 5.742 5.837 4,251,532 +0.09(+1.65%)
Aug 05, 2004 5.793 5.829 5.741 5.742 3,472,137 -0.05(-0.87%)
Aug 04, 2004 5.788 5.803 5.765 5.793 3,994,401 +0.00(+0.02%)
Aug 03, 2004 5.755 5.804 5.722 5.791 3,641,238 +0.03(+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.