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

Public Svc Enterprises (NY: PEG )

72.88 -0.96 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 28, 2007 12.83 12.86 12.58 12.65 4,275,413 -0.11(-0.87%)
Sep 27, 2007 12.89 12.93 12.73 12.76 3,126,628 -0.11(-0.88%)
Sep 26, 2007 12.88 12.93 12.80 12.87 4,135,903 +0.10(+0.81%)
Sep 25, 2007 12.81 12.99 12.73 12.77 3,204,559 -0.16(-1.26%)
Sep 24, 2007 12.75 13.08 12.75 12.93 3,424,784 +0.13(+1.04%)
Sep 21, 2007 12.80 12.90 12.64 12.80 5,032,456 +0.15(+1.20%)
Sep 20, 2007 12.81 12.89 12.63 12.64 3,426,871 -0.26(-1.99%)
Sep 19, 2007 12.93 13.07 12.79 12.90 6,365,631 +0.03(+0.26%)
Sep 18, 2007 12.46 12.89 12.45 12.87 5,489,952 +0.44(+3.55%)
Sep 17, 2007 12.27 12.45 12.22 12.43 3,172,204 +0.08(+0.62%)
Sep 14, 2007 12.22 12.42 12.21 12.35 3,095,665 +0.02(+0.16%)
Sep 13, 2007 12.34 12.41 12.23 12.33 2,888,661 +0.10(+0.81%)
Sep 12, 2007 12.25 12.35 12.14 12.23 2,870,570 -0.08(-0.63%)
Sep 11, 2007 12.15 12.31 12.02 12.31 3,706,239 +0.25(+2.11%)
Sep 10, 2007 11.96 12.17 11.92 12.05 4,170,172 +0.08(+0.67%)
Sep 07, 2007 12.28 12.30 11.88 11.97 6,824,518 -0.46(-3.68%)
Sep 06, 2007 12.16 12.47 12.11 12.43 3,747,640 +0.20(+1.60%)
Sep 05, 2007 12.41 12.42 12.11 12.23 4,176,956 -0.28(-2.26%)
Sep 04, 2007 12.31 12.58 12.26 12.52 3,662,751 +0.30(+2.48%)
Aug 31, 2007 12.33 12.36 12.04 12.21 4,172,781 +0.05(+0.40%)
Aug 30, 2007 12.20 12.36 12.05 12.17 2,956,850 -0.18(-1.42%)
Aug 29, 2007 11.86 12.34 11.84 12.34 4,168,258 +0.59(+5.04%)
Aug 28, 2007 11.88 12.09 11.73 11.75 4,775,089 -0.25(-2.12%)
Aug 27, 2007 12.51 12.56 11.97 12.00 5,289,906 -0.59(-4.71%)
Aug 24, 2007 12.52 12.66 12.32 12.60 2,669,132 +0.08(+0.63%)
Aug 23, 2007 12.51 12.56 12.32 12.52 3,028,171 +0.10(+0.79%)
Aug 22, 2007 12.64 12.68 12.23 12.42 4,833,106 -0.08(-0.63%)
Aug 21, 2007 12.17 12.62 12.16 12.50 5,642,335 +0.24(+1.92%)
Aug 20, 2007 12.15 12.32 11.90 12.26 5,109,886 +0.19(+1.58%)
Aug 17, 2007 11.83 12.26 11.57 12.07 6,021,900 +0.50(+4.35%)
Aug 16, 2007 11.42 11.71 11.11 11.57 7,404,477 -0.08(-0.70%)
Aug 15, 2007 11.86 12.22 11.65 11.65 6,237,372 -0.21(-1.77%)
Aug 14, 2007 12.45 12.47 11.86 11.86 5,021,438 -0.48(-3.92%)
Aug 13, 2007 11.92 12.41 11.78 12.35 7,658,101 +0.48(+4.01%)
Aug 10, 2007 12.19 12.38 11.75 11.87 8,573,935 -0.36(-2.96%)
Aug 09, 2007 12.68 12.89 12.18 12.23 7,844,926 -0.53(-4.16%)
Aug 08, 2007 12.63 13.08 12.40 12.76 7,816,109 -0.07(-0.53%)
Aug 07, 2007 12.32 12.93 12.22 12.83 7,257,557 +0.40(+3.23%)
Aug 06, 2007 11.96 12.48 11.60 12.43 8,323,161 +0.48(+4.03%)
Aug 03, 2007 12.13 12.45 11.94 11.95 9,511,161 -0.50(-4.01%)
Aug 02, 2007 12.14 12.67 12.07 12.45 11,700,793 +0.59(+4.97%)
Aug 01, 2007 11.94 12.36 11.79 11.86 12,756,586 -0.52(-4.24%)
Jul 31, 2007 12.11 12.38 11.92 12.38 8,445,112 +0.41(+3.38%)
Jul 30, 2007 11.66 12.02 11.53 11.98 6,450,864 +0.27(+2.35%)
Jul 27, 2007 11.87 12.02 11.70 11.70 8,476,257 -0.16(-1.33%)
Jul 26, 2007 12.22 12.32 11.79 11.86 10,690,419 -0.63(-5.07%)
Jul 25, 2007 12.62 12.70 12.32 12.49 8,876,895 -0.04(-0.31%)
Jul 24, 2007 12.99 13.12 12.51 12.53 5,315,811 -0.57(-4.37%)
Jul 23, 2007 13.12 13.31 13.06 13.10 4,557,913 +0.11(+0.85%)
Jul 20, 2007 13.30 13.32 12.99 12.99 4,644,774 -0.31(-2.32%)
Jul 19, 2007 13.16 13.30 13.09 13.30 4,644,541 +0.25(+1.94%)
Jul 18, 2007 12.75 13.06 12.70 13.05 6,561,502 +0.27(+2.10%)
Jul 17, 2007 12.81 12.90 12.77 12.78 6,112,703 -0.04(-0.30%)
Jul 16, 2007 13.11 13.20 12.82 12.82 7,980,651 -0.47(-3.57%)
Jul 13, 2007 13.24 13.41 13.12 13.29 4,438,929 +0.06(+0.43%)
Jul 12, 2007 12.96 13.24 12.93 13.24 3,879,844 +0.31(+2.38%)
Jul 11, 2007 12.86 13.04 12.86 12.93 2,597,464 +0.04(+0.30%)
Jul 10, 2007 13.10 13.22 12.89 12.89 4,772,978 -0.33(-2.47%)
Jul 09, 2007 13.07 13.30 13.00 13.22 6,263,346 +0.23(+1.75%)
Jul 06, 2007 13.03 13.04 12.82 12.99 3,539,728 -0.01(-0.11%)
Jul 05, 2007 13.08 13.22 12.89 13.00 4,428,492 -0.10(-0.79%)
Jul 03, 2007 13.12 13.16 12.97 13.11 4,324,468 -0.01(-0.07%)
Jul 02, 2007 12.62 13.12 12.72 13.12 7,327,242 +0.50(+3.96%)
Jun 29, 2007 12.65 12.73 12.46 12.62 8,070,021 -0.03(-0.25%)
Jun 28, 2007 12.66 12.81 12.61 12.65 5,208,778 -0.02(-0.12%)
Jun 27, 2007 12.30 12.70 12.24 12.66 8,137,863 +0.36(+2.94%)
Jun 26, 2007 12.37 12.53 12.29 12.30 7,362,422 +0.05(+0.40%)
Jun 25, 2007 12.20 12.49 12.14 12.25 4,898,512 +0.09(+0.78%)
Jun 22, 2007 12.49 12.56 12.14 12.16 5,733,138 -0.40(-3.17%)
Jun 21, 2007 12.41 12.68 12.34 12.56 7,443,095 +0.15(+1.17%)
Jun 20, 2007 12.79 12.87 12.41 12.41 4,091,023 -0.36(-2.84%)
Jun 19, 2007 12.75 12.82 12.66 12.77 3,577,862 +0.08(+0.61%)
Jun 18, 2007 12.78 12.83 12.55 12.69 4,525,905 -0.07(-0.56%)
Jun 15, 2007 12.51 12.82 12.51 12.77 5,723,397 +0.16(+1.24%)
Jun 14, 2007 12.49 12.69 12.49 12.61 7,070,836 +0.11(+0.92%)
Jun 13, 2007 12.24 12.50 12.18 12.49 6,913,234 +0.38(+3.11%)
Jun 12, 2007 12.11 12.32 11.97 12.12 7,179,730 -0.09(-0.78%)
Jun 11, 2007 12.01 12.26 11.96 12.21 4,271,611 +0.24(+2.03%)
Jun 08, 2007 11.86 12.08 11.79 11.97 5,473,642 +0.12(+1.04%)
Jun 07, 2007 12.30 12.35 11.82 11.85 8,601,861 -0.56(-4.48%)
Jun 06, 2007 12.42 12.45 12.22 12.40 8,834,022 -0.11(-0.91%)
Jun 05, 2007 12.65 12.71 12.44 12.52 6,413,990 -0.20(-1.58%)
Jun 04, 2007 12.77 12.86 12.59 12.72 3,705,303 -0.05(-0.36%)
Jun 01, 2007 12.88 12.88 12.59 12.76 5,613,264 -0.02(-0.15%)
May 31, 2007 12.78 12.85 12.68 12.78 5,813,198 +0.10(+0.76%)
May 30, 2007 12.45 12.69 12.34 12.69 4,526,824 +0.19(+1.54%)
May 29, 2007 12.43 12.61 12.43 12.49 4,667,155 +0.08(+0.63%)
May 25, 2007 12.32 12.46 12.10 12.42 5,663,209 +0.10(+0.80%)
May 24, 2007 12.78 12.89 12.22 12.32 9,703,432 -0.39(-3.06%)
May 23, 2007 13.10 13.13 12.69 12.71 8,814,411 -0.40(-3.05%)
May 22, 2007 13.20 13.21 13.03 13.11 2,725,841 -0.09(-0.71%)
May 21, 2007 13.24 13.27 13.06 13.20 2,495,527 -0.05(-0.36%)
May 18, 2007 13.13 13.28 13.13 13.25 3,781,387 +0.15(+1.14%)
May 17, 2007 13.28 13.30 13.09 13.10 3,827,658 -0.25(-1.88%)
May 16, 2007 13.24 13.48 13.19 13.35 3,547,246 +0.16(+1.18%)
May 15, 2007 13.05 13.36 13.05 13.19 9,141,919 +0.21(+1.65%)
May 14, 2007 12.93 13.02 12.88 12.98 6,654,740 +0.05(+0.38%)
May 11, 2007 12.89 12.93 12.81 12.93 2,658,876 +0.08(+0.63%)
May 10, 2007 13.01 13.08 12.84 12.85 3,665,840 -0.19(-1.43%)
May 09, 2007 12.96 13.09 12.94 13.04 3,939,792 +0.08(+0.61%)
May 08, 2007 13.08 13.14 12.94 12.96 4,586,789 -0.15(-1.17%)
May 07, 2007 12.92 13.19 12.92 13.11 6,004,157 +0.21(+1.65%)
May 04, 2007 12.69 12.97 12.65 12.90 8,302,432 +0.29(+2.28%)
May 03, 2007 12.68 12.78 12.54 12.61 5,100,896 +0.00(+0.00%)
May 02, 2007 12.53 12.65 12.47 12.61 8,360,220 +0.14(+1.15%)
May 01, 2007 12.35 12.50 12.33 12.47 6,182,455 +0.04(+0.35%)
Apr 30, 2007 12.59 12.64 12.42 12.42 4,754,131 -0.14(-1.12%)
Apr 27, 2007 12.71 12.79 12.51 12.57 7,608,350 -0.16(-1.28%)
Apr 26, 2007 12.90 13.41 12.70 12.73 10,704,976 -0.28(-2.15%)
Apr 25, 2007 13.06 13.10 12.96 13.01 3,481,506 +0.00(+0.03%)
Apr 24, 2007 12.95 13.04 12.91 13.00 3,088,011 +0.10(+0.79%)
Apr 23, 2007 12.78 13.01 12.71 12.90 4,868,314 +0.11(+0.89%)
Apr 20, 2007 12.79 12.90 12.62 12.79 4,980,618 +0.08(+0.66%)
Apr 19, 2007 12.82 12.82 12.64 12.70 2,777,752 -0.01(-0.08%)
Apr 18, 2007 12.65 12.76 12.63 12.71 3,987,347 -0.05(-0.39%)
Apr 17, 2007 12.51 12.77 12.47 12.77 6,177,859 +0.31(+2.52%)
Apr 16, 2007 12.51 12.53 12.40 12.45 5,222,538 -0.02(-0.14%)
Apr 13, 2007 12.50 12.56 12.40 12.47 5,826,074 -0.06(-0.49%)
Apr 12, 2007 12.56 12.60 12.40 12.53 6,262,111 -0.00(-0.02%)
Apr 11, 2007 12.53 12.61 12.49 12.53 6,336,424 -0.02(-0.16%)
Apr 10, 2007 12.52 12.63 12.46 12.55 5,420,371 +0.08(+0.63%)
Apr 09, 2007 12.29 12.50 12.26 12.47 6,474,873 +0.24(+1.94%)
Apr 05, 2007 12.21 12.29 12.19 12.24 3,723,982 -0.01(-0.06%)
Apr 04, 2007 12.31 12.39 12.22 12.24 4,184,610 -0.08(-0.64%)
Apr 03, 2007 12.33 12.38 12.22 12.32 4,575,541 +0.00(+0.02%)
Apr 02, 2007 11.98 12.33 11.93 12.32 5,976,672 +0.39(+3.24%)
Mar 30, 2007 12.03 12.11 11.78 11.93 6,127,663 -0.05(-0.40%)
Mar 29, 2007 11.78 12.05 11.78 11.98 3,527,764 +0.08(+0.64%)
Mar 28, 2007 11.86 12.01 11.85 11.91 3,905,899 +0.01(+0.05%)
Mar 27, 2007 11.87 11.95 11.81 11.90 5,401,236 +0.03(+0.29%)
Mar 26, 2007 11.72 11.90 11.69 11.87 7,854,298 +0.18(+1.50%)
Mar 23, 2007 11.64 11.73 11.51 11.69 8,862,202 +0.19(+1.62%)
Mar 22, 2007 11.46 11.51 11.39 11.50 5,731,047 +0.04(+0.39%)
Mar 21, 2007 11.25 11.46 11.16 11.46 7,549,947 +0.21(+1.83%)
Mar 20, 2007 11.21 11.26 11.14 11.25 3,845,308 +0.05(+0.49%)
Mar 19, 2007 11.18 11.25 11.11 11.20 2,844,477 +0.05(+0.46%)
Mar 16, 2007 11.25 11.28 11.10 11.15 5,043,589 -0.10(-0.88%)
Mar 15, 2007 11.08 11.29 11.01 11.25 4,452,887 +0.18(+1.61%)
Mar 14, 2007 10.97 11.14 10.93 11.07 5,851,774 +0.14(+1.28%)
Mar 13, 2007 10.99 11.29 10.86 10.93 8,517,080 -0.06(-0.54%)
Mar 12, 2007 10.74 11.02 10.73 10.99 4,000,220 +0.21(+1.93%)
Mar 09, 2007 10.62 10.80 10.57 10.78 5,112,474 +0.20(+1.87%)
Mar 08, 2007 10.63 10.72 10.55 10.58 3,926,464 +0.04(+0.38%)
Mar 07, 2007 10.54 10.64 10.51 10.54 2,324,358 -0.09(-0.81%)
Mar 06, 2007 10.75 10.75 10.47 10.63 4,742,303 +0.11(+1.01%)
Mar 05, 2007 10.58 10.65 10.51 10.52 3,819,657 -0.10(-0.91%)
Mar 02, 2007 10.73 10.78 10.61 10.62 3,597,345 -0.15(-1.43%)
Mar 01, 2007 10.64 10.84 10.49 10.77 6,254,896 +0.01(+0.05%)
Feb 28, 2007 10.64 10.82 10.55 10.76 7,357,510 +0.12(+1.09%)
Feb 27, 2007 10.98 11.08 10.58 10.65 5,226,587 -0.38(-3.40%)
Feb 26, 2007 10.94 11.21 10.91 11.02 5,548,616 +0.22(+2.06%)
Feb 23, 2007 10.76 10.82 10.71 10.80 3,338,503 +0.03(+0.28%)
Feb 22, 2007 10.72 10.81 10.67 10.77 2,886,921 +0.05(+0.44%)
Feb 21, 2007 10.69 10.74 10.63 10.72 3,138,457 +0.02(+0.17%)
Feb 20, 2007 10.60 10.74 10.58 10.70 6,583,072 +0.11(+1.07%)
Feb 16, 2007 10.47 10.60 10.45 10.59 3,775,125 +0.08(+0.81%)
Feb 15, 2007 10.56 10.58 10.49 10.51 2,524,404 -0.06(-0.60%)
Feb 14, 2007 10.37 10.63 10.37 10.57 9,708,358 +0.22(+2.11%)
Feb 13, 2007 10.29 10.36 10.26 10.35 4,637,593 +0.07(+0.73%)
Feb 12, 2007 10.20 10.30 10.20 10.28 5,328,002 +0.06(+0.58%)
Feb 09, 2007 10.14 10.26 10.11 10.22 7,457,011 +0.09(+0.94%)
Feb 08, 2007 10.02 10.12 9.990 10.12 4,156,081 +0.11(+1.06%)
Feb 07, 2007 9.996 10.05 9.960 10.02 3,005,557 +0.02(+0.19%)
Feb 06, 2007 9.916 10.000 9.873 9.997 4,219,052 +0.09(+0.94%)
Feb 05, 2007 9.799 9.932 9.758 9.904 3,768,514 +0.11(+1.14%)
Feb 02, 2007 9.679 9.816 9.675 9.791 4,112,245 +0.13(+1.37%)
Feb 01, 2007 9.629 9.674 9.554 9.659 2,927,626 +0.03(+0.27%)
Jan 31, 2007 9.697 9.722 9.616 9.633 2,863,612 -0.09(-0.95%)
Jan 30, 2007 9.648 9.734 9.630 9.725 4,487,984 +0.08(+0.80%)
Jan 29, 2007 9.666 9.682 9.609 9.648 2,663,566 -0.04(-0.40%)
Jan 26, 2007 9.714 9.730 9.655 9.687 5,615,198 +0.01(+0.13%)
Jan 25, 2007 9.661 9.737 9.619 9.674 4,139,382 +0.01(+0.13%)
Jan 24, 2007 9.536 9.661 9.520 9.661 2,163,973 +0.11(+1.16%)
Jan 23, 2007 9.488 9.590 9.457 9.550 2,638,517 +0.06(+0.65%)
Jan 22, 2007 9.465 9.530 9.448 9.488 2,706,010 +0.00(+0.03%)
Jan 19, 2007 9.504 9.504 9.442 9.485 2,741,497 +0.01(+0.14%)
Jan 18, 2007 9.480 9.508 9.445 9.472 2,251,645 +0.03(+0.30%)
Jan 17, 2007 9.428 9.500 9.396 9.444 2,211,636 -0.02(-0.21%)
Jan 16, 2007 9.388 9.514 9.379 9.464 2,347,320 +0.06(+0.60%)
Jan 12, 2007 9.438 9.461 9.353 9.408 4,004,047 -0.03(-0.30%)
Jan 11, 2007 9.507 9.547 9.409 9.436 2,322,618 -0.05(-0.52%)
Jan 10, 2007 9.503 9.556 9.461 9.485 3,190,295 -0.05(-0.56%)
Jan 09, 2007 9.347 9.586 9.323 9.539 7,857,451 +0.20(+2.12%)
Jan 08, 2007 9.360 9.380 9.244 9.340 2,523,708 +0.00(+0.05%)
Jan 05, 2007 9.505 9.531 9.317 9.336 2,946,761 -0.22(-2.26%)
Jan 04, 2007 9.566 9.600 9.497 9.551 2,811,426 -0.03(-0.31%)
Jan 03, 2007 9.550 9.708 9.543 9.582 2,519,533 +0.04(+0.44%)
Dec 29, 2006 9.562 9.580 9.494 9.540 2,096,479 -0.04(-0.38%)
Dec 28, 2006 9.622 9.664 9.540 9.576 1,290,730 -0.04(-0.37%)
Dec 27, 2006 9.645 9.681 9.580 9.612 1,953,838 +0.00(+0.03%)
Dec 26, 2006 9.573 9.633 9.536 9.609 1,613,934 +0.06(+0.66%)
Dec 22, 2006 9.593 9.613 9.510 9.546 1,043,717 -0.03(-0.35%)
Dec 21, 2006 9.622 9.629 9.528 9.579 2,469,434 -0.06(-0.60%)
Dec 20, 2006 9.691 9.714 9.625 9.636 2,580,416 -0.05(-0.55%)
Dec 19, 2006 9.587 9.715 9.557 9.689 2,445,081 +0.09(+0.97%)
Dec 18, 2006 9.679 9.708 9.582 9.596 2,704,271 -0.08(-0.79%)
Dec 15, 2006 9.710 9.710 9.586 9.672 6,845,045 +0.06(+0.63%)
Dec 14, 2006 9.546 9.642 9.536 9.612 2,161,190 +0.09(+0.91%)
Dec 13, 2006 9.520 9.559 9.505 9.526 2,136,837 +0.03(+0.35%)
Dec 12, 2006 9.567 9.589 9.459 9.493 4,052,405 -0.05(-0.48%)
Dec 11, 2006 9.521 9.564 9.500 9.539 2,552,236 +0.04(+0.38%)
Dec 08, 2006 9.536 9.547 9.442 9.503 2,523,012 -0.02(-0.20%)
Dec 07, 2006 9.543 9.556 9.457 9.521 3,891,325 -0.00(-0.02%)
Dec 06, 2006 9.643 9.664 9.523 9.523 3,301,625 -0.20(-2.05%)
Dec 05, 2006 9.747 9.787 9.688 9.722 4,183,566 -0.01(-0.10%)
Dec 04, 2006 9.675 9.767 9.669 9.733 4,165,475 +0.07(+0.77%)
Dec 01, 2006 9.691 9.712 9.582 9.658 3,347,548 -0.00(-0.03%)
Nov 30, 2006 9.646 9.695 9.609 9.661 4,214,182 +0.01(+0.15%)
Nov 29, 2006 9.428 9.664 9.416 9.646 5,044,981 +0.26(+2.72%)
Nov 28, 2006 9.365 9.491 9.343 9.390 4,304,637 +0.03(+0.28%)
Nov 27, 2006 9.409 9.419 9.337 9.365 3,842,270 -0.03(-0.35%)
Nov 24, 2006 9.356 9.431 9.340 9.398 1,025,974 +0.02(+0.20%)
Nov 22, 2006 9.329 9.395 9.304 9.379 4,859,199 +0.08(+0.85%)
Nov 21, 2006 9.342 9.378 9.274 9.300 4,221,836 -0.06(-0.61%)
Nov 20, 2006 9.392 9.426 9.337 9.357 2,185,891 -0.02(-0.21%)
Nov 17, 2006 9.412 9.432 9.344 9.378 3,570,208 -0.04(-0.44%)
Nov 16, 2006 9.441 9.520 9.416 9.419 4,040,577 +0.01(+0.06%)
Nov 15, 2006 9.413 9.436 9.386 9.413 11,587,696 +0.04(+0.46%)
Nov 14, 2006 9.300 9.389 9.260 9.370 9,576,105 +0.10(+1.10%)
Nov 13, 2006 9.097 9.281 9.097 9.268 6,909,407 +0.15(+1.66%)
Nov 10, 2006 9.080 9.138 9.044 9.117 6,830,781 +0.07(+0.81%)
Nov 09, 2006 9.112 9.113 9.027 9.044 4,103,200 -0.04(-0.44%)
Nov 08, 2006 8.978 9.120 8.967 9.084 4,395,441 +0.11(+1.23%)
Nov 07, 2006 8.882 9.018 8.877 8.974 8,275,981 +0.10(+1.12%)
Nov 06, 2006 8.846 8.906 8.781 8.875 6,260,563 +0.06(+0.73%)
Nov 03, 2006 8.820 8.852 8.708 8.810 4,182,870 -0.01(-0.11%)
Nov 02, 2006 8.808 8.869 8.774 8.820 3,249,091 -0.00(-0.02%)
Nov 01, 2006 8.853 8.994 8.803 8.821 5,255,812 +0.05(+0.54%)
Oct 31, 2006 8.774 8.797 8.728 8.774 6,840,870 +0.02(+0.25%)
Oct 30, 2006 8.797 8.797 8.721 8.752 4,840,064 +0.01(+0.08%)
Oct 27, 2006 8.810 8.827 8.718 8.745 3,435,221 -0.07(-0.85%)
Oct 26, 2006 8.869 8.875 8.772 8.820 3,826,963 -0.06(-0.68%)
Oct 25, 2006 8.810 8.932 8.804 8.880 5,728,267 +0.10(+1.10%)
Oct 24, 2006 8.806 8.813 8.722 8.784 3,512,456 -0.03(-0.29%)
Oct 23, 2006 8.767 8.864 8.705 8.810 5,744,619 +0.03(+0.34%)
Oct 20, 2006 8.790 8.813 8.747 8.780 3,870,451 +0.04(+0.48%)
Oct 19, 2006 8.731 8.787 8.724 8.738 6,502,358 -0.03(-0.33%)
Oct 18, 2006 8.760 8.806 8.749 8.767 8,406,794 +0.03(+0.36%)
Oct 17, 2006 8.709 8.757 8.709 8.735 4,946,523 -0.00(-0.05%)
Oct 16, 2006 8.751 8.774 8.692 8.739 3,444,962 +0.02(+0.18%)
Oct 13, 2006 8.623 8.731 8.584 8.724 9,330,136 +0.09(+1.05%)
Oct 12, 2006 8.594 8.649 8.568 8.633 3,848,185 +0.05(+0.57%)
Oct 11, 2006 8.551 8.612 8.547 8.584 4,365,173 +0.02(+0.18%)
Oct 10, 2006 8.530 8.581 8.497 8.568 3,504,802 +0.01(+0.12%)
Oct 09, 2006 8.578 8.593 8.547 8.558 2,215,463 -0.02(-0.22%)
Oct 06, 2006 8.633 8.646 8.554 8.577 3,332,241 -0.09(-1.06%)
Oct 05, 2006 8.663 8.709 8.623 8.669 3,513,500 -0.01(-0.13%)
Oct 04, 2006 8.669 8.709 8.607 8.681 9,206,281 -0.01(-0.15%)
Oct 03, 2006 8.721 8.742 8.652 8.693 8,466,982 -0.03(-0.33%)
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.