Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	42.60	43.70	42.60	43.69	4,895,537	+1.20(+2.82%)
Sep 27, 2018	41.97	42.83	41.93	42.49	3,078,330	+0.55(+1.30%)
Sep 26, 2018	42.51	42.65	41.92	41.94	2,697,706	-0.44(-1.03%)
Sep 25, 2018	43.01	43.02	42.18	42.38	2,110,495	-0.70(-1.61%)
Sep 24, 2018	43.24	43.32	43.00	43.08	2,794,775	-0.07(-0.17%)
Sep 21, 2018	43.07	43.39	42.78	43.15	5,200,504	-0.04(-0.10%)
Sep 20, 2018	42.98	43.24	42.51	43.19	2,855,187	+0.23(+0.54%)
Sep 19, 2018	44.02	44.04	42.70	42.96	4,022,509	-0.98(-2.22%)
Sep 18, 2018	44.07	44.28	43.77	43.94	2,489,335	-0.37(-0.84%)
Sep 17, 2018	44.09	44.40	43.98	44.31	2,450,467	+0.22(+0.51%)
Sep 14, 2018	44.30	44.39	43.67	44.09	3,194,659	-0.36(-0.82%)
Sep 13, 2018	44.13	44.56	43.92	44.45	2,779,279	+0.32(+0.73%)
Sep 12, 2018	43.80	44.23	43.69	44.13	3,310,822	+0.46(+1.06%)
Sep 11, 2018	43.49	43.80	43.41	43.67	2,727,863	+0.17(+0.40%)
Sep 10, 2018	43.65	43.76	43.30	43.49	2,450,702	+0.03(+0.08%)
Sep 07, 2018	43.60	43.80	43.41	43.46	3,146,328	-0.47(-1.07%)
Sep 06, 2018	43.48	44.10	43.41	43.93	4,008,845	+0.50(+1.14%)
Sep 05, 2018	43.38	43.59	43.21	43.43	4,288,345	+0.16(+0.38%)
Sep 04, 2018	43.08	43.28	43.02	43.27	2,738,660	+0.31(+0.73%)
Aug 31, 2018		42.96	42.96	42.96	0	+0.03(+0.08%)
Aug 30, 2018	43.04	43.31	42.77	42.93	2,554,816	+0.05(+0.11%)
Aug 29, 2018	42.61	42.97	42.59	42.88	2,566,047	+0.39(+0.91%)
Aug 28, 2018	42.96	43.05	42.35	42.49	3,030,769	-0.54(-1.26%)
Aug 27, 2018	43.31	43.46	42.80	43.03	2,865,333	-0.25(-0.59%)
Aug 24, 2018	43.06	43.35	42.82	43.29	2,683,540	+0.28(+0.65%)
Aug 23, 2018	42.99	43.16	42.81	43.01	1,854,863	+0.07(+0.17%)
Aug 22, 2018	43.36	43.38	42.78	42.93	2,781,035	-0.38(-0.87%)
Aug 21, 2018	43.92	43.93	43.18	43.31	3,174,488	-0.64(-1.46%)
Aug 20, 2018	44.28	44.30	43.81	43.95	2,778,397	-0.21(-0.46%)
Aug 17, 2018	44.05	44.60	43.88	44.16	3,668,191	+0.01(+0.02%)
Aug 16, 2018	43.25	44.17	43.20	44.15	4,558,284	+0.82(+1.89%)
Aug 15, 2018	42.79	43.76	42.74	43.33	5,013,347	+0.63(+1.48%)
Aug 14, 2018	42.41	42.81	42.23	42.70	2,260,797	+0.25(+0.60%)
Aug 13, 2018	42.11	42.48	42.09	42.44	2,619,574	+0.33(+0.78%)
Aug 10, 2018	42.73	42.93	42.09	42.11	2,770,063	-0.54(-1.27%)
Aug 09, 2018	42.10	42.75	42.01	42.65	2,916,756	+0.57(+1.37%)
Aug 08, 2018	42.11	42.24	41.95	42.08	2,939,153	-0.20(-0.47%)
Aug 07, 2018	42.13	42.38	41.87	42.28	2,310,669	+0.10(+0.23%)
Aug 06, 2018	42.14	42.53	42.09	42.18	2,700,249	-0.02(-0.06%)
Aug 03, 2018	42.00	42.35	41.80	42.20	2,779,446	+0.19(+0.45%)
Aug 02, 2018	41.47	42.02	41.25	42.01	3,690,423	+0.54(+1.31%)
Aug 01, 2018	42.19	42.33	41.04	41.47	4,402,493	-0.84(-1.98%)
Jul 31, 2018	42.07	42.45	41.89	42.31	4,699,367	+0.45(+1.08%)
Jul 30, 2018	42.18	42.20	41.70	41.86	4,130,984	-0.34(-0.82%)
Jul 27, 2018	42.72	42.74	42.05	42.20	3,205,478	-0.30(-0.71%)
Jul 26, 2018	42.41	43.01	42.41	42.51	4,697,091	+0.30(+0.70%)
Jul 25, 2018	41.97	42.58	41.90	42.21	4,042,188	+0.23(+0.55%)
Jul 24, 2018	41.79	42.09	41.44	41.98	5,811,094	+0.11(+0.25%)
Jul 23, 2018	42.28	42.35	41.79	41.88	3,693,136	-0.27(-0.64%)
Jul 20, 2018	42.31	42.51	42.01	42.15	2,334,948	-0.66(-1.55%)
Jul 19, 2018	42.65	43.25	42.50	42.81	2,863,578	+0.34(+0.81%)
Jul 18, 2018	42.28	42.54	42.03	42.47	4,128,545	+0.01(+0.02%)
Jul 17, 2018	42.65	42.80	42.43	42.46	2,914,504	-0.06(-0.14%)
Jul 16, 2018	42.71	42.72	42.33	42.52	2,400,704	-0.19(-0.44%)
Jul 13, 2018	42.98	43.04	42.34	42.70	4,288,286	-0.24(-0.55%)
Jul 12, 2018	43.25	43.34	42.77	42.94	3,122,078	-0.24(-0.55%)
Jul 11, 2018	42.67	43.23	42.58	43.18	2,921,463	+0.48(+1.11%)
Jul 10, 2018	41.99	42.97	41.73	42.70	4,241,831	+0.53(+1.26%)
Jul 09, 2018	43.75	43.75	41.96	42.17	4,990,483	-1.54(-3.53%)
Jul 06, 2018	43.85	43.91	43.64	43.71	3,333,417	-0.12(-0.28%)
Jul 05, 2018	43.92	43.93	43.52	43.84	5,321,401	-0.06(-0.13%)
Jul 03, 2018		43.89	43.89	43.89	0	-0.35(-0.80%)

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.

Public Svc Enterprises (NY: PEG )

Historical Prices

Free News Feed