December 15th, 2015

Public Svc Enterprises (NY: PEG )

57.54 USD +1.18 (+2.09%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 57.86 58.26 55.96 56.36 2,233,309 -1.97(-3.38%)
Jan 26, 2021 58.69 58.77 57.78 58.33 1,430,057 -0.19(-0.32%)
Jan 25, 2021 58.29 58.94 57.81 58.52 2,284,172 +0.16(+0.27%)
Jan 22, 2021 58.06 58.59 57.64 58.36 1,375,600 +0.01(+0.02%)
Jan 21, 2021 59.10 59.33 58.27 58.35 1,751,526 -0.91(-1.54%)
Jan 20, 2021 58.00 59.45 57.56 59.26 2,486,005 +1.08(+1.86%)
Jan 19, 2021 59.63 59.63 58.11 58.18 2,093,718 -1.20(-2.02%)
Jan 15, 2021 57.71 59.56 57.32 59.38 3,101,300 +1.60(+2.77%)
Jan 14, 2021 58.42 58.68 57.75 57.78 1,894,144 -0.90(-1.53%)
Jan 13, 2021 57.58 58.89 57.41 58.68 2,677,543 +1.33(+2.32%)
Jan 12, 2021 56.95 57.54 56.33 57.35 2,355,998 +0.37(+0.65%)
Jan 11, 2021 57.04 57.46 56.61 56.98 2,500,880 -0.33(-0.58%)
Jan 08, 2021 56.19 57.49 56.12 57.31 2,925,700 +1.21(+2.16%)
Jan 07, 2021 56.80 57.02 55.78 56.10 2,791,652 -0.81(-1.42%)
Jan 06, 2021 56.24 57.05 55.86 56.91 2,320,452 +1.17(+2.10%)
Jan 05, 2021 55.71 56.04 54.96 55.74 2,882,535 +0.01(+0.02%)
Jan 04, 2021 58.14 58.91 55.54 55.73 3,856,838 -2.57(-4.41%)
Dec 31, 2020 58.30 58.30 58.30 1,188,057 +0.94(+1.64%)
Dec 30, 2020 56.96 57.67 56.96 57.36 1,188,057 +0.28(+0.49%)
Dec 29, 2020 57.42 57.90 56.90 57.08 1,946,326 -0.24(-0.42%)
Dec 28, 2020 57.64 57.70 57.19 57.32 1,038,658 +0.17(+0.30%)
Dec 24, 2020 56.54 57.19 56.51 57.15 772,900 +0.62(+1.10%)
Dec 23, 2020 56.80 57.33 56.53 56.53 1,527,699 +0.14(+0.25%)
Dec 22, 2020 56.46 56.69 56.15 56.39 2,098,796 -0.08(-0.14%)
Dec 21, 2020 56.27 56.91 55.90 56.47 3,160,263 -0.35(-0.62%)
Dec 18, 2020 57.17 57.40 56.40 56.82 4,616,400 -0.37(-0.65%)
Dec 17, 2020 57.70 57.96 57.17 57.19 2,246,890 +0.04(+0.07%)
Dec 16, 2020 57.63 58.18 57.06 57.15 2,053,979 -0.66(-1.14%)
Dec 15, 2020 56.78 57.93 56.38 57.81 2,046,772 +1.38(+2.45%)
Dec 14, 2020 56.87 57.37 56.23 56.43 2,589,574 -0.05(-0.09%)
Dec 11, 2020 56.21 56.78 56.12 56.48 1,626,000 -0.12(-0.21%)
Dec 10, 2020 56.70 57.07 55.81 56.60 1,697,068 -0.29(-0.51%)
Dec 09, 2020 56.94 57.25 56.47 56.89 1,597,078 -0.34(-0.59%)
Dec 08, 2020 57.24 57.40 56.67 57.23 2,509,511 -0.30(-0.52%)
Dec 07, 2020 57.38 57.97 57.18 57.53 2,085,490 -0.10(-0.17%)
Dec 04, 2020 57.58 57.94 57.29 57.63 3,044,900 +0.00(+0.00%)
Dec 03, 2020 57.40 57.89 56.85 57.63 2,688,146 -0.07(-0.12%)
Dec 02, 2020 57.34 58.03 57.01 57.70 3,046,948 +0.19(+0.33%)
Dec 01, 2020 58.89 59.26 57.34 57.51 2,521,533 -0.77(-1.32%)
Nov 30, 2020 59.08 59.08 58.17 58.28 3,996,424 -1.07(-1.80%)
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%)
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.