Public Svc Enterprises (NY: PEG )

83.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.954 5.960 5.900 5.906 2,093,078 -0.04(-0.70%)
Dec 30, 2003 5.908 5.948 5.908 5.948 1,571,384 +0.03(+0.48%)
Dec 29, 2003 5.875 5.920 5.852 5.920 1,473,127 +0.04(+0.76%)
Dec 26, 2003 5.893 5.909 5.865 5.875 575,828 -0.01(-0.11%)
Dec 24, 2003 5.859 5.900 5.834 5.882 1,118,286 +0.02(+0.30%)
Dec 23, 2003 5.925 5.914 5.842 5.865 3,450,521 -0.06(-1.02%)
Dec 22, 2003 5.873 5.927 5.863 5.925 3,372,656 +0.07(+1.13%)
Dec 19, 2003 5.832 5.954 5.820 5.859 10,753,864 +0.04(+0.63%)
Dec 18, 2003 5.724 5.830 5.707 5.823 6,321,135 +0.12(+2.10%)
Dec 17, 2003 5.621 5.714 5.595 5.703 3,813,148 +0.08(+1.46%)
Dec 16, 2003 5.610 5.623 5.591 5.621 2,050,067 +0.02(+0.43%)
Dec 15, 2003 5.576 5.585 5.565 5.596 3,100,871 +0.04(+0.70%)
Dec 12, 2003 5.556 5.561 5.534 5.557 2,408,245 +0.01(+0.12%)
Dec 11, 2003 5.526 5.563 5.519 5.550 2,429,380 +0.04(+0.64%)
Dec 10, 2003 5.500 5.534 5.487 5.515 2,156,482 +0.01(+0.25%)
Dec 09, 2003 5.556 5.556 5.498 5.502 2,921,411 -0.05(-0.92%)
Dec 08, 2003 5.553 5.567 5.533 5.553 4,814,266 -0.01(-0.10%)
Dec 05, 2003 5.526 5.610 5.526 5.558 3,007,433 +0.01(+0.12%)
Dec 04, 2003 5.505 5.561 5.472 5.552 3,090,118 -0.01(-0.12%)
Dec 03, 2003 5.590 5.598 5.558 5.558 4,753,087 -0.03(-0.60%)
Dec 02, 2003 5.569 5.602 5.563 5.592 2,656,300 +0.01(+0.10%)
Dec 01, 2003 5.540 5.587 5.529 5.587 2,166,494 +0.06(+1.00%)
Nov 28, 2003 5.502 5.542 5.502 5.532 1,036,713 +0.03(+0.54%)
Nov 26, 2003 5.457 5.509 5.457 5.502 1,929,191 +0.05(+0.84%)
Nov 25, 2003 5.432 5.461 5.430 5.456 1,735,642 +0.03(+0.60%)
Nov 24, 2003 5.387 5.434 5.383 5.424 2,095,674 +0.04(+0.83%)
Nov 21, 2003 5.394 5.394 5.348 5.379 2,951,445 -0.01(-0.28%)
Nov 20, 2003 5.414 5.469 5.394 5.394 2,495,750 -0.04(-0.65%)
Nov 19, 2003 5.347 5.433 5.341 5.429 3,218,409 +0.11(+2.05%)
Nov 18, 2003 5.401 5.434 5.313 5.320 1,839,091 -0.08(-1.52%)
Nov 17, 2003 5.372 5.445 5.355 5.402 2,482,773 -0.07(-1.21%)
Nov 14, 2003 5.522 5.522 5.464 5.468 1,598,452 -0.05(-0.93%)
Nov 13, 2003 5.495 5.519 5.479 5.519 2,521,334 +0.01(+0.27%)
Nov 12, 2003 5.514 5.523 5.486 5.505 2,011,506 -0.01(-0.20%)
Nov 11, 2003 5.522 5.527 5.484 5.515 1,566,935 -0.01(-0.12%)
Nov 10, 2003 5.529 5.542 5.509 5.522 2,185,033 -0.02(-0.29%)
Nov 07, 2003 5.526 5.561 5.515 5.538 2,484,627 -0.02(-0.32%)
Nov 06, 2003 5.567 5.567 5.522 5.556 1,964,045 -0.02(-0.29%)
Nov 05, 2003 5.549 5.576 5.536 5.572 3,356,341 +0.06(+1.03%)
Nov 04, 2003 5.549 5.552 5.509 5.515 5,903,631 -0.05(-0.85%)
Nov 03, 2003 5.511 5.579 5.496 5.563 1,592,790 +0.05(+0.93%)
Oct 31, 2003 5.527 5.527 5.507 5.511 1,446,430 +0.00(+0.05%)
Oct 30, 2003 5.521 5.534 5.506 5.509 1,378,947 -0.01(-0.10%)
Oct 29, 2003 5.510 5.556 5.506 5.514 2,101,977 +0.00(+0.07%)
Oct 28, 2003 5.509 5.510 5.471 5.510 2,401,942 -0.00(-0.05%)
Oct 27, 2003 5.549 5.571 5.494 5.513 2,347,807 -0.02(-0.37%)
Oct 24, 2003 5.537 5.542 5.502 5.533 2,447,178 -0.00(-0.07%)
Oct 23, 2003 5.554 5.554 5.522 5.537 2,677,435 -0.02(-0.32%)
Oct 22, 2003 5.496 5.573 5.496 5.554 5,471,667 +0.06(+1.06%)
Oct 21, 2003 5.472 5.527 5.456 5.496 3,346,330 +0.01(+0.15%)
Oct 20, 2003 5.475 5.494 5.467 5.488 3,542,846 -0.01(-0.17%)
Oct 17, 2003 5.494 5.502 5.463 5.498 2,490,189 +0.00(+0.07%)
Oct 16, 2003 5.479 5.506 5.465 5.494 2,078,247 +0.01(+0.15%)
Oct 15, 2003 5.509 5.509 5.464 5.486 4,013,742 -0.03(-0.59%)
Oct 14, 2003 5.487 5.518 5.433 5.518 3,506,138 +0.03(+0.54%)
Oct 13, 2003 5.471 5.509 5.459 5.488 1,764,563 +0.02(+0.32%)
Oct 10, 2003 5.482 5.500 5.452 5.471 2,465,717 -0.02(-0.42%)
Oct 09, 2003 5.502 5.538 5.456 5.494 5,498,734 -0.01(-0.15%)
Oct 08, 2003 5.594 5.594 5.488 5.502 6,295,180 -0.09(-1.57%)
Oct 07, 2003 5.635 5.623 5.541 5.590 4,151,674 -0.05(-0.81%)
Oct 06, 2003 5.626 5.642 5.600 5.635 1,769,013 +0.00(+0.07%)
Oct 03, 2003 5.647 5.650 5.612 5.631 5,248,455 +0.00(+0.05%)
Oct 02, 2003 5.630 5.643 5.616 5.629 18,458,024 -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.