Public Svc Enterprises (NY: PEG )

62.94 -1.03 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 63.25 63.61 62.09 62.94 1,925,459 -1.03(-1.61%)
Sep 22, 2022 64.38 64.40 63.55 63.97 1,724,556 -0.51(-0.79%)
Sep 21, 2022 65.85 66.32 64.48 64.48 1,426,218 -0.90(-1.38%)
Sep 20, 2022 66.11 66.15 64.95 65.38 1,815,127 -1.24(-1.86%)
Sep 19, 2022 66.09 66.67 65.73 66.62 1,892,056 +0.26(+0.39%)
Sep 16, 2022 66.19 66.75 66.19 66.36 3,872,708 -0.11(-0.17%)
Sep 15, 2022 66.92 66.97 66.24 66.47 2,854,075 -0.80(-1.19%)
Sep 14, 2022 66.95 68.31 66.93 67.27 2,487,484 +0.43(+0.64%)
Sep 13, 2022 68.61 68.86 66.57 66.84 2,826,125 -2.34(-3.38%)
Sep 12, 2022 68.06 69.27 67.94 69.18 4,444,197 +1.18(+1.74%)
Sep 09, 2022 68.12 68.35 67.47 68.00 3,321,704 +0.12(+0.18%)
Sep 08, 2022 66.40 67.90 66.18 67.88 5,641,930 +0.65(+0.97%)
Sep 07, 2022 64.15 67.57 63.80 67.23 4,743,240 +3.70(+5.82%)
Sep 06, 2022 64.31 64.60 63.36 63.53 2,146,135 -0.48(-0.75%)
Sep 02, 2022 64.88 65.69 63.75 64.01 2,289,156 -0.82(-1.26%)
Sep 01, 2022 64.46 64.84 63.86 64.83 2,300,411 +0.47(+0.73%)
Aug 31, 2022 65.25 65.46 64.31 64.36 3,011,228 -0.86(-1.32%)
Aug 30, 2022 66.20 66.47 64.97 65.22 1,484,905 -1.20(-1.81%)
Aug 29, 2022 66.28 67.02 65.85 66.42 2,942,943 -0.27(-0.40%)
Aug 26, 2022 68.00 68.12 66.56 66.69 1,652,058 -1.11(-1.64%)
Aug 25, 2022 67.26 67.81 66.91 67.80 1,521,439 +0.56(+0.83%)
Aug 24, 2022 67.41 67.64 66.89 67.24 1,771,557 -0.14(-0.21%)
Aug 23, 2022 67.82 67.82 67.02 67.38 1,841,950 -0.47(-0.69%)
Aug 22, 2022 68.95 69.06 67.73 67.85 2,179,256 -1.55(-2.23%)
Aug 19, 2022 69.59 69.94 69.03 69.40 2,664,373 +0.01(+0.01%)
Aug 18, 2022 69.01 69.52 68.97 69.39 2,246,143 +0.58(+0.84%)
Aug 17, 2022 68.52 69.16 68.43 68.81 1,892,780 +0.02(+0.03%)
Aug 16, 2022 68.60 69.12 68.56 68.79 2,333,238 -0.04(-0.06%)
Aug 15, 2022 67.60 68.93 67.41 68.83 3,409,274 +1.22(+1.80%)
Aug 12, 2022 67.06 67.65 66.72 67.61 2,537,166 +0.92(+1.38%)
Aug 11, 2022 66.81 67.51 66.56 66.69 1,867,270 +0.10(+0.15%)
Aug 10, 2022 66.50 66.77 66.13 66.59 2,265,050 +0.56(+0.85%)
Aug 09, 2022 65.73 66.10 65.44 66.03 2,086,707 +0.59(+0.90%)
Aug 08, 2022 65.39 65.70 65.08 65.44 1,945,493 +0.70(+1.08%)
Aug 05, 2022 64.82 64.97 63.86 64.74 2,499,073 +0.01(+0.02%)
Aug 04, 2022 65.51 65.70 64.67 64.73 1,983,238 -0.65(-0.99%)
Aug 03, 2022 65.08 65.76 64.79 65.38 2,553,098 +0.23(+0.35%)
Aug 02, 2022 65.12 65.59 63.50 65.15 3,559,532 -0.53(-0.81%)
Aug 01, 2022 65.35 65.83 65.15 65.68 2,546,140 +0.01(+0.02%)
Jul 29, 2022 65.27 66.10 65.27 65.67 4,391,180 +0.23(+0.35%)
Jul 28, 2022 64.00 65.54 63.83 65.44 3,961,941 +3.54(+5.72%)
Jul 27, 2022 61.44 62.08 61.15 61.90 2,155,917 +0.45(+0.73%)
Jul 26, 2022 60.48 61.55 60.48 61.45 1,815,507 +0.76(+1.25%)
Jul 25, 2022 60.10 60.74 60.10 60.69 1,658,002 +0.59(+0.98%)
Jul 22, 2022 59.82 60.22 59.60 60.10 1,468,981 +0.50(+0.84%)
Jul 21, 2022 59.44 59.87 58.93 59.60 2,308,390 -0.04(-0.07%)
Jul 20, 2022 60.50 60.59 59.45 59.64 2,954,238 -0.77(-1.27%)
Jul 19, 2022 60.28 60.59 60.13 60.41 2,949,840 +0.35(+0.58%)
Jul 18, 2022 60.47 60.74 60.02 60.06 2,849,993 -0.49(-0.81%)
Jul 15, 2022 60.68 60.88 59.71 60.55 3,829,369 +0.21(+0.35%)
Jul 14, 2022 60.18 60.52 59.77 60.34 5,241,124 -0.66(-1.08%)
Jul 13, 2022 61.30 61.84 60.90 61.00 4,003,847 -0.74(-1.20%)
Jul 12, 2022 62.00 62.60 61.44 61.74 2,415,706 -0.74(-1.18%)
Jul 11, 2022 62.10 62.70 61.73 62.48 1,924,961 +0.02(+0.03%)
Jul 08, 2022 62.79 62.98 62.35 62.46 1,509,502 -0.34(-0.54%)
Jul 07, 2022 63.09 63.35 62.69 62.80 2,185,380 -0.18(-0.29%)
Jul 06, 2022 62.72 63.46 62.40 62.98 1,796,728 +0.42(+0.67%)
Jul 05, 2022 64.45 64.54 61.67 62.56 2,115,402 -2.11(-3.26%)
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.