Public Svc Enterprises (PEG)

81.16
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Public Svc Enterprises (PEG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202681.9782.5581.1281.163,556,61181.16
6/29/202683.1383.5882.2282.433,175,91382.43
6/26/202683.1283.6982.7683.583,092,89783.58
6/25/202682.4883.0081.5382.632,820,58982.63
6/24/202682.0082.2181.2181.953,275,29081.95
6/23/202680.7081.8280.1381.393,554,56281.39
6/22/202680.0380.9879.6880.612,301,71880.61
6/18/202679.3380.8979.3079.896,403,26779.89
6/17/202680.3381.2078.8879.402,941,60879.40
6/16/202680.4481.6680.3080.882,001,48080.88
6/15/202679.6380.8379.3580.152,380,90280.15
6/12/202679.1480.0479.1179.702,563,55279.70
6/11/202679.2379.8478.6778.782,088,21578.78
6/10/202679.0079.0578.1978.592,450,79378.59
6/09/202677.2178.8577.0378.592,974,16578.59
6/08/202679.3079.7977.7077.743,168,64277.07
6/05/202678.0879.7677.8279.482,336,99378.80
6/04/202678.1778.7777.2578.082,807,57777.41
6/03/202678.3179.7577.6677.752,785,52677.08
6/02/202677.1278.3577.0078.323,690,89377.64
6/01/202677.8978.2376.4776.672,059,79276.01
5/29/20260.0179.4278.1678.654,909,30577.97
5/28/202679.7180.1778.9979.152,570,11978.47
5/27/202679.7080.2279.3179.822,358,15479.13
5/26/202679.8881.1379.5580.073,406,50079.38
5/22/202678.7779.7978.4879.512,008,96678.82
5/21/202678.4378.6177.8478.482,150,64577.80
5/20/202678.2078.6477.4878.062,527,97177.39
5/19/202676.5477.8176.2277.333,288,76676.66
5/18/202676.8577.4476.0576.842,477,04876.18
5/15/202677.2077.3476.0976.443,080,84375.78
5/14/202676.7577.7676.7177.753,520,08777.08
5/13/202678.0978.2576.6077.223,186,26276.55
5/12/202677.3879.0876.9778.626,466,89577.94
5/11/202677.3177.9277.1477.684,238,70177.01
5/08/202678.0078.4977.0377.133,509,82776.47
5/07/202678.9479.1277.4677.833,156,76477.16
5/06/202680.1480.1478.7379.353,368,26378.67
5/05/202681.0781.3679.7079.732,864,53879.04
5/04/202679.5480.8679.2680.452,625,43979.76
5/01/202681.6082.1680.1580.152,966,71979.46
4/30/202680.0081.7579.6481.663,270,64180.96
4/29/202680.0480.6478.7879.592,993,31278.90
4/28/202680.7481.0880.1580.661,400,41979.96
4/27/202680.9381.2280.1980.211,616,88679.52
4/24/202680.1581.0079.4280.742,018,47880.04
4/23/202679.1180.2578.8780.162,120,81479.47
4/22/202679.3179.8978.0178.512,203,34177.83
4/21/202680.6981.1178.2178.562,665,59077.88
4/20/202681.5381.9780.3980.741,717,95880.04
4/17/202681.8882.1880.8681.583,023,31880.88
4/16/202680.8282.1180.5382.042,313,48881.33
4/15/202680.7981.5880.1980.942,673,82480.24
4/14/202681.2382.3280.6482.052,240,12581.34
4/13/202682.5682.9780.7281.262,000,32880.56
4/10/202683.9284.3882.8483.131,865,96682.41
4/09/202682.7084.4782.7083.932,807,57383.21
4/08/202681.5282.8581.1082.702,694,28081.99
4/07/202680.8581.7180.8581.611,838,61580.91
4/06/202681.5882.0580.9481.051,573,18780.35
4/02/202681.2382.1980.8381.821,984,60781.11
4/01/202680.4581.6680.4481.232,441,37980.53