Public Svc Enterprises (NY: PEG )

88.28 +1.52 (+1.75%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.953 5.960 5.899 5.906 2,093,311 -0.04(-0.70%)
Dec 30, 2003 5.907 5.948 5.907 5.948 1,571,559 +0.03(+0.48%)
Dec 29, 2003 5.875 5.919 5.852 5.919 1,473,290 +0.04(+0.76%)
Dec 26, 2003 5.892 5.908 5.864 5.875 575,892 -0.01(-0.11%)
Dec 24, 2003 5.859 5.899 5.833 5.881 1,118,410 +0.02(+0.30%)
Dec 23, 2003 5.925 5.914 5.841 5.864 3,450,905 -0.06(-1.02%)
Dec 22, 2003 5.872 5.926 5.863 5.925 3,373,031 +0.07(+1.13%)
Dec 19, 2003 5.832 5.953 5.819 5.859 10,755,061 +0.04(+0.63%)
Dec 18, 2003 5.724 5.829 5.706 5.822 6,321,838 +0.12(+2.10%)
Dec 17, 2003 5.620 5.713 5.594 5.702 3,813,572 +0.08(+1.46%)
Dec 16, 2003 5.609 5.623 5.590 5.620 2,050,295 +0.02(+0.43%)
Dec 15, 2003 5.575 5.585 5.565 5.596 3,101,216 +0.04(+0.70%)
Dec 12, 2003 5.555 5.561 5.534 5.557 2,408,513 +0.01(+0.12%)
Dec 11, 2003 5.526 5.562 5.519 5.550 2,429,650 +0.04(+0.64%)
Dec 10, 2003 5.500 5.534 5.486 5.515 2,156,722 +0.01(+0.25%)
Dec 09, 2003 5.555 5.555 5.497 5.501 2,921,736 -0.05(-0.92%)
Dec 08, 2003 5.552 5.566 5.532 5.552 4,814,802 -0.01(-0.10%)
Dec 05, 2003 5.526 5.609 5.526 5.558 3,007,768 +0.01(+0.12%)
Dec 04, 2003 5.504 5.561 5.472 5.551 3,090,462 -0.01(-0.12%)
Dec 03, 2003 5.589 5.597 5.558 5.558 4,753,616 -0.03(-0.60%)
Dec 02, 2003 5.569 5.601 5.562 5.592 2,656,596 +0.01(+0.10%)
Dec 01, 2003 5.539 5.586 5.528 5.586 2,166,735 +0.06(+1.00%)
Nov 28, 2003 5.501 5.542 5.501 5.531 1,036,828 +0.03(+0.54%)
Nov 26, 2003 5.457 5.508 5.457 5.501 1,929,406 +0.05(+0.84%)
Nov 25, 2003 5.431 5.461 5.430 5.455 1,735,835 +0.03(+0.60%)
Nov 24, 2003 5.387 5.434 5.383 5.423 2,095,907 +0.04(+0.83%)
Nov 21, 2003 5.393 5.393 5.348 5.379 2,951,773 -0.01(-0.27%)
Nov 20, 2003 5.414 5.469 5.393 5.393 2,496,028 -0.04(-0.65%)
Nov 19, 2003 5.346 5.432 5.341 5.428 3,218,768 +0.11(+2.05%)
Nov 18, 2003 5.400 5.434 5.312 5.319 1,839,296 -0.08(-1.52%)
Nov 17, 2003 5.372 5.445 5.354 5.401 2,483,049 -0.07(-1.21%)
Nov 14, 2003 5.521 5.521 5.463 5.468 1,598,630 -0.05(-0.93%)
Nov 13, 2003 5.494 5.519 5.478 5.519 2,521,615 +0.01(+0.27%)
Nov 12, 2003 5.513 5.523 5.485 5.504 2,011,730 -0.01(-0.20%)
Nov 11, 2003 5.521 5.527 5.484 5.515 1,567,109 -0.01(-0.12%)
Nov 10, 2003 5.528 5.542 5.508 5.521 2,185,276 -0.02(-0.29%)
Nov 07, 2003 5.526 5.561 5.515 5.538 2,484,903 -0.02(-0.32%)
Nov 06, 2003 5.566 5.566 5.521 5.555 1,964,264 -0.02(-0.29%)
Nov 05, 2003 5.548 5.575 5.535 5.571 3,356,715 +0.06(+1.03%)
Nov 04, 2003 5.548 5.551 5.508 5.515 5,904,288 -0.05(-0.85%)
Nov 03, 2003 5.511 5.578 5.496 5.562 1,592,967 +0.05(+0.93%)
Oct 31, 2003 5.527 5.527 5.507 5.511 1,446,591 +0.00(+0.05%)
Oct 30, 2003 5.520 5.534 5.505 5.508 1,379,101 -0.01(-0.10%)
Oct 29, 2003 5.509 5.555 5.505 5.513 2,102,211 +0.00(+0.07%)
Oct 28, 2003 5.508 5.509 5.470 5.509 2,402,209 -0.00(-0.05%)
Oct 27, 2003 5.548 5.570 5.493 5.512 2,348,069 -0.02(-0.37%)
Oct 24, 2003 5.536 5.542 5.501 5.532 2,447,450 -0.00(-0.07%)
Oct 23, 2003 5.554 5.554 5.521 5.536 2,677,733 -0.02(-0.32%)
Oct 22, 2003 5.496 5.573 5.496 5.554 5,472,276 +0.06(+1.05%)
Oct 21, 2003 5.472 5.527 5.455 5.496 3,346,702 +0.01(+0.15%)
Oct 20, 2003 5.474 5.493 5.466 5.488 3,543,240 -0.01(-0.17%)
Oct 17, 2003 5.493 5.501 5.462 5.497 2,490,466 +0.00(+0.07%)
Oct 16, 2003 5.478 5.505 5.465 5.493 2,078,478 +0.01(+0.15%)
Oct 15, 2003 5.508 5.508 5.463 5.485 4,014,189 -0.03(-0.59%)
Oct 14, 2003 5.486 5.517 5.432 5.517 3,506,528 +0.03(+0.54%)
Oct 13, 2003 5.470 5.508 5.458 5.488 1,764,760 +0.02(+0.32%)
Oct 10, 2003 5.481 5.500 5.451 5.470 2,465,991 -0.02(-0.42%)
Oct 09, 2003 5.501 5.538 5.455 5.493 5,499,346 -0.01(-0.15%)
Oct 08, 2003 5.593 5.593 5.488 5.501 6,295,880 -0.09(-1.57%)
Oct 07, 2003 5.635 5.623 5.540 5.589 4,152,136 -0.05(-0.81%)
Oct 06, 2003 5.625 5.641 5.600 5.635 1,769,209 +0.00(+0.07%)
Oct 03, 2003 5.647 5.650 5.612 5.631 5,249,039 +0.00(+0.05%)
Oct 02, 2003 5.629 5.643 5.616 5.628 18,460,080 -0.05(-0.93%)
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.