Public Svc Enterprises (NY: PEG )

59.37 USD +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 59.24 59.49 58.96 59.37 1,885,620 +0.18(+0.30%)
Jun 23, 2021 59.35 59.62 59.05 59.19 2,835,858 -0.43(-0.72%)
Jun 22, 2021 59.99 60.30 59.47 59.62 3,155,486 -0.44(-0.73%)
Jun 21, 2021 59.72 60.28 59.29 60.06 1,964,391 +0.72(+1.21%)
Jun 18, 2021 60.55 60.81 59.32 59.34 3,419,507 -1.86(-3.04%)
Jun 17, 2021 61.06 61.42 60.86 61.20 1,424,705 -0.03(-0.05%)
Jun 16, 2021 62.54 62.87 61.22 61.23 2,432,104 -1.12(-1.80%)
Jun 15, 2021 62.01 62.65 61.83 62.35 1,782,386 +0.51(+0.82%)
Jun 14, 2021 62.01 62.28 61.46 61.84 1,745,511 +0.04(+0.06%)
Jun 11, 2021 61.44 61.85 61.35 61.80 1,239,241 +0.17(+0.28%)
Jun 10, 2021 61.25 61.81 61.15 61.63 1,767,846 +0.50(+0.82%)
Jun 09, 2021 61.34 61.47 60.86 61.13 2,291,508 +0.12(+0.20%)
Jun 08, 2021 60.88 61.16 60.10 61.01 1,975,145 +0.14(+0.23%)
Jun 07, 2021 60.85 61.14 60.71 60.87 2,192,726 -0.40(-0.65%)
Jun 04, 2021 61.92 62.05 61.25 61.27 1,901,930 -0.44(-0.71%)
Jun 03, 2021 61.08 62.17 60.87 61.71 2,699,445 +0.04(+0.06%)
Jun 02, 2021 62.16 62.17 61.38 61.67 2,430,359 -0.36(-0.58%)
Jun 01, 2021 62.32 62.47 61.59 62.03 1,900,864 -0.09(-0.14%)
May 28, 2021 62.32 62.53 62.02 62.12 1,622,756 +0.09(+0.15%)
May 27, 2021 62.51 62.51 61.96 62.03 2,842,971 -0.27(-0.43%)
May 26, 2021 62.30 62.71 61.94 62.30 1,897,602 +0.11(+0.18%)
May 25, 2021 63.29 63.46 62.17 62.19 1,885,292 -1.27(-2.00%)
May 24, 2021 64.03 64.30 63.44 63.46 1,516,891 +0.44(+0.70%)
May 21, 2021 62.71 63.09 62.38 63.02 3,944,878 +0.44(+0.70%)
May 20, 2021 62.13 62.85 61.84 62.58 1,938,705 +0.60(+0.97%)
May 19, 2021 61.86 62.01 61.08 61.98 1,450,661 -0.13(-0.21%)
May 18, 2021 62.20 62.34 61.86 62.11 1,839,077 -0.18(-0.29%)
May 17, 2021 62.64 62.88 62.17 62.29 1,302,420 -0.23(-0.37%)
May 14, 2021 62.35 62.86 62.25 62.52 1,886,965 +0.37(+0.60%)
May 13, 2021 60.70 62.45 60.70 62.15 1,829,619 +1.45(+2.39%)
May 12, 2021 62.34 62.45 60.67 60.70 1,824,369 -1.55(-2.49%)
May 11, 2021 63.27 63.44 61.86 62.25 1,475,662 -1.03(-1.63%)
May 10, 2021 63.38 64.22 63.25 63.28 1,713,382 +0.13(+0.21%)
May 07, 2021 62.28 63.70 62.28 63.15 2,408,193 +0.58(+0.93%)
May 06, 2021 61.78 62.72 61.65 62.57 2,173,570 +1.26(+2.06%)
May 05, 2021 61.68 63.20 60.96 61.31 3,682,620 -1.88(-2.98%)
May 04, 2021 63.85 63.90 62.93 63.19 2,424,108 -0.46(-0.72%)
May 03, 2021 63.24 64.30 63.14 63.65 2,195,639 +0.49(+0.78%)
Apr 30, 2021 63.24 63.30 62.69 63.16 2,371,400 +0.07(+0.11%)
Apr 29, 2021 62.80 63.58 62.71 63.09 2,148,718 +0.69(+1.11%)
Apr 28, 2021 62.35 62.70 62.00 62.40 1,686,938 +0.30(+0.48%)
Apr 27, 2021 62.15 62.59 61.77 62.10 2,369,382 -0.06(-0.10%)
Apr 26, 2021 62.89 62.89 62.11 62.16 2,036,363 -0.78(-1.24%)
Apr 23, 2021 62.89 63.24 62.53 62.94 1,514,300 +0.02(+0.03%)
Apr 22, 2021 63.69 63.69 62.79 62.92 1,679,389 -0.63(-0.99%)
Apr 21, 2021 63.89 64.15 63.12 63.55 1,922,892 -0.10(-0.16%)
Apr 20, 2021 63.57 63.92 63.27 63.65 1,810,108 +0.17(+0.27%)
Apr 19, 2021 63.41 63.57 62.78 63.48 1,718,627 +0.13(+0.21%)
Apr 16, 2021 62.81 63.66 62.67 63.35 2,298,600 +0.95(+1.52%)
Apr 15, 2021 62.52 62.94 62.06 62.40 2,512,133 -0.42(-0.67%)
Apr 14, 2021 62.48 62.83 62.21 62.82 2,225,281 +0.41(+0.66%)
Apr 13, 2021 60.86 62.43 60.64 62.41 1,881,769 +1.12(+1.83%)
Apr 12, 2021 61.54 61.77 61.15 61.29 1,827,925 +0.04(+0.07%)
Apr 09, 2021 61.42 61.57 61.05 61.25 1,668,600 -0.05(-0.08%)
Apr 08, 2021 61.44 61.53 60.92 61.30 1,484,923 +0.07(+0.11%)
Apr 07, 2021 61.00 61.35 60.76 61.23 1,648,889 +0.31(+0.51%)
Apr 06, 2021 60.31 60.94 60.09 60.92 1,401,357 +0.26(+0.43%)
Apr 05, 2021 59.75 60.92 59.72 60.66 1,583,393 +0.99(+1.66%)
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.