Public Svc Enterprises (NY: PEG )

59.35 USD -0.62 (-1.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 59.81 59.97 58.85 59.35 898,600 -0.62(-1.03%)
Nov 25, 2020 59.67 60.00 59.41 59.97 1,982,400 +0.29(+0.49%)
Nov 24, 2020 58.67 59.90 58.44 59.68 2,299,087 +1.26(+2.16%)
Nov 23, 2020 58.51 58.90 58.00 58.42 2,038,444 +0.21(+0.36%)
Nov 20, 2020 57.80 58.42 57.35 58.21 5,497,500 +0.59(+1.02%)
Nov 19, 2020 57.82 57.82 56.84 57.62 2,496,920 -0.20(-0.35%)
Nov 18, 2020 59.38 59.38 57.76 57.82 2,651,965 -1.23(-2.08%)
Nov 17, 2020 59.31 59.45 58.94 59.05 3,758,815 -0.47(-0.79%)
Nov 16, 2020 60.43 60.51 59.26 59.52 4,383,092 +0.14(+0.24%)
Nov 13, 2020 59.57 59.93 59.15 59.38 3,022,400 +0.20(+0.34%)
Nov 12, 2020 60.12 60.27 58.78 59.18 1,859,875 -1.70(-2.79%)
Nov 11, 2020 61.12 61.24 60.13 60.88 1,655,841 +0.15(+0.25%)
Nov 10, 2020 60.41 60.74 59.86 60.73 1,931,485 +0.35(+0.58%)
Nov 09, 2020 61.23 62.15 60.30 60.38 2,495,734 +1.96(+3.36%)
Nov 06, 2020 58.60 59.14 58.39 58.42 1,502,600 -0.37(-0.63%)
Nov 05, 2020 58.88 59.64 58.30 58.79 1,721,823 +0.39(+0.67%)
Nov 04, 2020 59.44 60.16 58.25 58.40 1,898,407 -0.92(-1.55%)
Nov 03, 2020 59.49 60.02 58.88 59.32 1,702,251 +0.83(+1.42%)
Nov 02, 2020 58.89 59.18 58.00 58.49 3,326,113 +0.34(+0.58%)
Oct 30, 2020 59.17 59.72 57.43 58.15 3,240,500 -1.57(-2.63%)
Oct 29, 2020 58.51 60.30 58.16 59.72 2,627,725 +1.04(+1.77%)
Oct 28, 2020 60.23 60.71 58.51 58.68 2,509,526 -2.32(-3.80%)
Oct 27, 2020 60.96 61.89 60.77 61.00 1,789,866 +0.02(+0.03%)
Oct 26, 2020 60.45 60.99 59.97 60.98 1,840,156 +0.06(+0.10%)
Oct 23, 2020 60.94 61.06 60.44 60.92 1,845,200 +0.05(+0.08%)
Oct 22, 2020 59.67 60.89 59.14 60.87 1,571,430 +1.35(+2.27%)
Oct 21, 2020 59.78 60.17 59.47 59.52 2,198,988 -0.37(-0.62%)
Oct 20, 2020 59.78 60.08 59.49 59.89 1,519,795 +0.39(+0.66%)
Oct 19, 2020 59.54 59.86 59.05 59.50 1,946,791 +0.00(+0.00%)
Oct 16, 2020 58.68 59.83 58.26 59.50 2,545,400 +1.05(+1.80%)
Oct 15, 2020 57.50 58.88 57.41 58.45 1,445,130 +0.43(+0.74%)
Oct 14, 2020 57.92 58.67 57.85 58.02 1,386,415 +0.10(+0.17%)
Oct 13, 2020 57.28 57.96 56.80 57.92 2,469,753 +0.16(+0.28%)
Oct 12, 2020 57.52 58.03 57.24 57.76 1,943,787 +0.20(+0.35%)
Oct 09, 2020 58.64 58.69 57.35 57.56 2,202,700 -0.84(-1.44%)
Oct 08, 2020 57.13 58.49 57.12 58.40 1,463,505 +1.37(+2.40%)
Oct 07, 2020 56.38 57.34 56.38 57.03 2,112,217 +1.13(+2.02%)
Oct 06, 2020 56.39 56.94 55.56 55.90 2,455,996 -0.42(-0.75%)
Oct 05, 2020 56.05 56.90 55.56 56.32 1,907,949 +0.37(+0.66%)
Oct 02, 2020 54.59 56.41 54.18 55.95 3,631,300 +0.88(+1.60%)
Oct 01, 2020 54.96 55.37 54.47 55.07 2,277,680 +0.16(+0.29%)
Sep 30, 2020 55.18 55.40 54.53 54.91 2,886,940 +0.11(+0.20%)
Sep 29, 2020 54.60 55.35 54.35 54.80 1,802,409 +0.45(+0.83%)
Sep 28, 2020 54.57 55.17 54.29 54.35 1,622,078 +0.22(+0.41%)
Sep 25, 2020 53.06 54.35 52.79 54.13 2,392,700 +0.66(+1.23%)
Sep 24, 2020 51.86 53.94 51.66 53.47 3,414,832 +1.55(+2.99%)
Sep 23, 2020 52.52 52.75 51.83 51.92 1,890,469 -0.55(-1.05%)
Sep 22, 2020 51.87 52.74 51.54 52.47 2,112,208 +1.30(+2.54%)
Sep 21, 2020 50.85 51.55 50.32 51.17 1,681,281 -0.16(-0.31%)
Sep 18, 2020 52.00 52.48 51.04 51.33 3,654,200 -0.91(-1.74%)
Sep 17, 2020 52.51 53.11 51.91 52.24 1,931,465 -0.76(-1.43%)
Sep 16, 2020 51.69 53.17 51.46 53.00 2,213,825 +1.35(+2.61%)
Sep 15, 2020 52.69 52.69 51.48 51.65 1,762,547 -0.83(-1.58%)
Sep 14, 2020 52.60 52.77 52.16 52.48 1,422,268 +0.09(+0.17%)
Sep 11, 2020 52.36 52.58 51.50 52.39 1,606,000 +0.09(+0.17%)
Sep 10, 2020 52.97 53.37 52.28 52.30 2,377,102 -1.13(-2.11%)
Sep 09, 2020 52.29 54.09 52.19 53.43 3,618,997 +1.43(+2.75%)
Sep 08, 2020 52.12 52.22 51.12 52.00 2,655,002 -0.52(-0.99%)
Sep 04, 2020 52.17 52.63 51.36 52.52 2,271,900 +0.49(+0.94%)
Sep 03, 2020 53.27 53.73 51.54 52.03 1,680,816 -0.89(-1.68%)
Sep 02, 2020 50.93 53.10 50.69 52.92 2,201,950 +1.92(+3.76%)
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.