Skip to main content

Public Svc Enterprises (NY: PEG )

73.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.084 9.278 9.053 9.277 4,095,198 +0.20(+2.23%)
Aug 30, 2005 9.017 9.076 8.954 9.074 3,628,656 +0.02(+0.24%)
Aug 29, 2005 8.898 9.077 8.890 9.053 2,126,052 +0.10(+1.09%)
Aug 26, 2005 9.004 9.073 8.954 8.955 1,997,326 -0.06(-0.70%)
Aug 25, 2005 8.926 9.025 8.916 9.018 2,022,028 +0.15(+1.69%)
Aug 24, 2005 8.997 9.125 8.867 8.869 3,916,026 -0.13(-1.42%)
Aug 23, 2005 8.899 9.008 8.892 8.997 2,928,322 +0.10(+1.10%)
Aug 22, 2005 8.853 8.932 8.841 8.899 2,334,795 +0.05(+0.52%)
Aug 19, 2005 8.758 8.853 8.728 8.853 3,427,567 +0.13(+1.50%)
Aug 18, 2005 8.724 8.764 8.672 8.722 1,473,380 -0.02(-0.26%)
Aug 17, 2005 8.688 8.774 8.580 8.745 3,063,657 +0.01(+0.16%)
Aug 16, 2005 8.867 8.903 8.716 8.731 2,377,239 -0.13(-1.49%)
Aug 15, 2005 8.793 8.882 8.747 8.863 2,333,403 +0.06(+0.64%)
Aug 12, 2005 8.839 8.908 8.795 8.807 1,877,647 -0.05(-0.52%)
Aug 11, 2005 8.724 8.906 8.708 8.853 3,852,708 +0.11(+1.23%)
Aug 10, 2005 8.893 9.051 8.728 8.745 5,608,936 -0.08(-0.93%)
Aug 09, 2005 8.798 8.886 8.749 8.827 2,559,890 +0.14(+1.62%)
Aug 08, 2005 8.972 9.024 8.685 8.686 3,685,365 -0.25(-2.80%)
Aug 05, 2005 9.181 9.181 8.910 8.936 3,042,435 -0.30(-3.27%)
Aug 04, 2005 9.271 9.294 9.184 9.238 2,153,188 -0.06(-0.70%)
Aug 03, 2005 9.184 9.385 9.168 9.303 4,292,808 +0.09(+0.98%)
Aug 02, 2005 9.018 9.214 9.011 9.212 4,284,459 +0.23(+2.56%)
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.