Public Svc Enterprises (NY: PEG )

72.88 -0.96 (-1.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.318 4.426 4.294 4.383 5,545,190 +0.06(+1.50%)
Sep 27, 2002 4.471 4.476 4.284 4.318 5,465,510 -0.15(-3.41%)
Sep 26, 2002 4.367 4.505 4.348 4.471 3,415,422 +0.14(+3.22%)
Sep 25, 2002 4.289 4.383 4.215 4.331 4,753,616 +0.13(+3.08%)
Sep 24, 2002 4.264 4.264 4.117 4.202 6,640,867 -0.12(-2.82%)
Sep 23, 2002 4.376 4.404 4.282 4.324 3,420,641 -0.05(-1.15%)
Sep 20, 2002 4.466 4.435 4.282 4.374 7,126,597 -0.09(-2.03%)
Sep 19, 2002 4.570 4.578 4.463 4.465 2,031,995 -0.11(-2.42%)
Sep 18, 2002 4.455 4.624 4.450 4.575 7,339,191 +0.11(+2.48%)
Sep 17, 2002 4.728 4.735 4.456 4.465 4,538,239 -0.23(-4.98%)
Sep 16, 2002 4.665 4.716 4.596 4.699 3,311,039 -0.01(-0.15%)
Sep 13, 2002 4.627 4.725 4.627 4.706 2,978,752 +0.06(+1.39%)
Sep 12, 2002 4.742 4.744 4.631 4.642 4,932,112 -0.12(-2.48%)
Sep 11, 2002 4.828 4.848 4.705 4.759 2,792,949 -0.04(-0.81%)
Sep 10, 2002 4.886 4.886 4.791 4.798 8,101,885 -0.12(-2.40%)
Sep 09, 2002 4.922 4.952 4.850 4.916 4,077,212 -0.01(-0.12%)
Sep 06, 2002 4.871 4.939 4.870 4.922 12,496,423 +0.10(+2.12%)
Sep 05, 2002 4.758 4.850 4.708 4.820 17,325,544 -0.02(-0.39%)
Sep 04, 2002 4.827 4.873 4.746 4.838 7,159,652 +0.01(+0.27%)
Sep 03, 2002 4.771 4.879 4.759 4.825 9,325,954 -0.23(-4.60%)
Aug 30, 2002 5.096 5.116 5.001 5.058 3,883,755 -0.04(-0.71%)
Aug 29, 2002 5.209 5.211 5.088 5.094 3,921,681 -0.12(-2.29%)
Aug 28, 2002 5.231 5.268 5.195 5.213 2,331,923 -0.02(-0.33%)
Aug 27, 2002 5.267 5.300 5.216 5.231 2,631,155 -0.03(-0.52%)
Aug 26, 2002 5.189 5.274 5.189 5.258 1,649,256 +0.07(+1.36%)
Aug 23, 2002 5.293 5.293 5.188 5.188 2,076,532 -0.10(-1.96%)
Aug 22, 2002 5.205 5.310 5.189 5.291 2,677,780 +0.09(+1.66%)
Aug 21, 2002 5.057 5.205 5.015 5.205 2,265,118 +0.18(+3.66%)
Aug 20, 2002 5.024 5.087 4.962 5.021 2,002,420 +0.07(+1.33%)
Aug 16, 2002 4.958 4.986 4.886 4.955 1,822,532 -0.02(-0.38%)
Aug 15, 2002 5.058 5.088 4.929 4.973 2,795,037 -0.08(-1.56%)
Aug 14, 2002 4.897 5.058 4.837 5.053 3,705,955 +0.19(+3.93%)
Aug 13, 2002 5.030 5.030 4.857 4.861 2,727,188 -0.18(-3.62%)
Aug 12, 2002 4.889 5.078 4.879 5.044 2,246,329 +0.12(+2.42%)
Aug 07, 2002 4.907 4.929 4.785 4.925 2,843,053 +0.09(+1.93%)
Aug 06, 2002 4.742 4.871 4.728 4.831 2,028,167 +0.16(+3.48%)
Aug 05, 2002 4.713 4.804 4.656 4.669 2,472,493 -0.03(-0.64%)
Aug 02, 2002 4.838 4.838 4.642 4.699 2,573,744 -0.11(-2.30%)
Aug 01, 2002 4.965 4.979 4.757 4.810 3,041,730 -0.16(-3.13%)
Jul 31, 2002 4.922 5.015 4.670 4.965 4,400,453 +0.04(+0.91%)
Jul 30, 2002 4.498 4.929 4.492 4.920 5,465,510 +0.36(+7.88%)
Jul 29, 2002 4.557 4.627 4.483 4.561 3,123,496 -0.02(-0.53%)
Jul 26, 2002 4.527 4.613 4.492 4.585 3,087,658 +0.03(+0.76%)
Jul 25, 2002 4.427 4.713 4.404 4.551 6,716,023 +0.13(+2.82%)
Jul 24, 2002 4.095 4.456 4.024 4.426 6,703,844 +0.29(+6.94%)
Jul 23, 2002 4.426 4.527 4.129 4.139 6,422,705 -0.27(-6.10%)
Jul 22, 2002 4.455 4.522 4.275 4.407 5,835,027 -0.08(-1.82%)
Jul 19, 2002 4.778 4.778 4.473 4.489 5,051,109 -0.56(-11.05%)
Jul 17, 2002 5.188 5.290 5.030 5.047 6,254,300 -0.15(-2.80%)
Jul 12, 2002 5.303 5.304 5.175 5.192 3,132,891 -0.15(-2.88%)
Jul 11, 2002 5.159 5.364 5.101 5.346 7,475,933 +0.15(+2.93%)
Jul 10, 2002 5.604 5.606 5.173 5.193 5,594,598 -0.43(-7.66%)
Jul 09, 2002 5.899 5.899 5.624 5.624 6,072,325 -0.27(-4.65%)
Jul 08, 2002 6.000 6.043 5.844 5.899 2,030,951 -0.10(-1.68%)
Jul 05, 2002 5.956 6.005 5.870 6.000 541,401 +0.04(+0.65%)
Jul 04, 2002 5.989 6.050 5.920 5.961 1,304,095 +0.00(+0.00%)
Jul 03, 2002 5.989 6.050 5.920 5.961 1,304,095 -0.03(-0.50%)
Jul 02, 2002 6.123 6.130 5.965 5.991 1,263,038 -0.13(-2.16%)
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.