Public Svc Enterprises (NY: PEG )

64.61 USD +0.68 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 64.03 64.61 1,496,208 +0.68(+1.06%)
Oct 25, 2021 63.84 64.35 63.44 63.93 1,282,757 +0.09(+0.14%)
Oct 22, 2021 63.19 63.95 63.00 63.84 895,282 +0.75(+1.19%)
Oct 21, 2021 63.38 63.52 62.97 63.09 1,228,061 -0.31(-0.49%)
Oct 20, 2021 62.66 63.72 62.55 63.40 2,048,156 +0.95(+1.52%)
Oct 19, 2021 62.26 62.56 62.01 62.45 2,059,958 +0.72(+1.17%)
Oct 18, 2021 61.56 62.19 61.34 61.73 2,834,402 -0.38(-0.61%)
Oct 15, 2021 61.62 62.24 61.36 62.11 2,960,155 +0.70(+1.14%)
Oct 14, 2021 60.41 61.49 60.11 61.41 1,517,689 +1.24(+2.06%)
Oct 13, 2021 59.47 60.28 59.22 60.17 1,745,141 +0.75(+1.26%)
Oct 12, 2021 59.20 59.64 59.01 59.42 1,437,972 +0.14(+0.24%)
Oct 11, 2021 59.88 59.92 58.97 59.28 1,402,587 -0.61(-1.02%)
Oct 08, 2021 60.23 60.52 59.81 59.89 1,257,288 -0.57(-0.94%)
Oct 07, 2021 60.99 61.42 60.30 60.46 1,533,921 -0.49(-0.80%)
Oct 06, 2021 60.25 60.99 59.63 60.95 1,920,807 +0.10(+0.16%)
Oct 05, 2021 61.10 61.31 60.69 60.85 1,849,196 -0.30(-0.49%)
Oct 04, 2021 60.35 61.31 60.35 61.15 2,173,596 +0.69(+1.14%)
Oct 01, 2021 61.29 61.32 60.37 60.46 1,657,877 -0.44(-0.72%)
Sep 30, 2021 62.30 62.30 60.88 60.90 2,607,999 -0.36(-0.59%)
Sep 29, 2021 60.32 61.56 60.31 61.26 1,419,402 +0.90(+1.49%)
Sep 28, 2021 61.43 61.64 60.20 60.36 2,175,008 -0.85(-1.39%)
Sep 27, 2021 60.86 62.24 60.79 61.21 2,614,601 +0.51(+0.84%)
Sep 24, 2021 60.74 60.99 60.26 60.70 1,807,194 +0.01(+0.02%)
Sep 23, 2021 61.07 61.64 60.60 60.69 1,541,554 -0.33(-0.54%)
Sep 22, 2021 61.84 61.92 60.92 61.02 1,892,622 -0.68(-1.10%)
Sep 21, 2021 62.22 62.48 61.43 61.70 3,620,737 -0.37(-0.60%)
Sep 20, 2021 61.61 62.25 61.46 62.07 2,438,503 +0.16(+0.26%)
Sep 17, 2021 62.95 63.47 61.88 61.91 4,899,908 -0.70(-1.12%)
Sep 16, 2021 62.80 63.12 62.46 62.61 1,990,858 -0.19(-0.30%)
Sep 15, 2021 62.60 63.45 62.35 62.80 3,255,087 +0.23(+0.37%)
Sep 14, 2021 62.75 62.90 62.08 62.57 2,679,551 +0.25(+0.40%)
Sep 13, 2021 62.80 63.15 61.99 62.32 2,734,976 +0.18(+0.29%)
Sep 10, 2021 63.31 63.31 62.10 62.14 2,086,823 -1.18(-1.86%)
Sep 09, 2021 64.13 64.16 63.24 63.32 3,002,148 -0.78(-1.22%)
Sep 08, 2021 62.95 64.22 62.75 64.10 3,210,219 +1.12(+1.78%)
Sep 07, 2021 63.60 63.84 62.84 62.98 1,355,252 -1.16(-1.81%)
Sep 03, 2021 64.44 64.79 64.12 64.14 1,566,974 -0.54(-0.83%)
Sep 02, 2021 64.95 65.04 64.36 64.68 2,787,064 -0.04(-0.06%)
Sep 01, 2021 64.35 64.96 63.93 64.72 1,797,422 +0.78(+1.22%)
Aug 31, 2021 64.16 64.33 63.74 63.94 2,510,554 -0.30(-0.47%)
Aug 30, 2021 64.18 64.38 64.03 64.24 895,646 +0.07(+0.11%)
Aug 27, 2021 63.88 64.41 63.79 64.17 1,538,989 +0.38(+0.60%)
Aug 26, 2021 64.20 64.31 63.78 63.79 1,716,723 -0.32(-0.50%)
Aug 25, 2021 63.76 64.32 63.45 64.11 1,354,219 +0.30(+0.47%)
Aug 24, 2021 64.31 64.31 63.57 63.81 2,329,595 -0.53(-0.82%)
Aug 23, 2021 64.93 64.94 64.28 64.34 1,908,790 -0.61(-0.94%)
Aug 20, 2021 64.22 65.01 63.99 64.95 3,820,828 +0.69(+1.07%)
Aug 19, 2021 63.90 64.93 63.51 64.26 1,322,582 +0.26(+0.41%)
Aug 18, 2021 64.70 64.71 63.81 64.00 1,476,465 -0.73(-1.13%)
Aug 17, 2021 64.54 64.86 64.04 64.73 1,494,249 -0.09(-0.14%)
Aug 16, 2021 64.86 65.33 64.37 64.82 2,029,767 +0.10(+0.15%)
Aug 13, 2021 64.06 64.93 63.89 64.72 1,496,056 +0.87(+1.36%)
Aug 12, 2021 63.45 64.32 63.45 63.85 1,956,394 +0.32(+0.50%)
Aug 11, 2021 62.96 63.72 62.91 63.53 1,300,207 +0.63(+1.00%)
Aug 10, 2021 63.79 63.79 62.83 62.90 3,091,468 -0.93(-1.46%)
Aug 09, 2021 64.08 64.14 63.49 63.83 1,889,658 -0.03(-0.05%)
Aug 06, 2021 63.89 64.36 63.67 63.86 1,429,165 -0.04(-0.06%)
Aug 05, 2021 63.39 63.93 63.01 63.90 1,942,548 +0.63(+1.00%)
Aug 04, 2021 63.04 63.39 62.55 63.27 2,036,380 -0.24(-0.38%)
Aug 03, 2021 62.95 64.44 62.68 63.51 2,219,296 +0.65(+1.03%)
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.