Skip to main content

Public Svc Enterprises (NY: PEG )

92.91 -1.39 (-1.48%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 94.53 94.92 93.92 94.30 1,190,071 +0.10(+0.11%)
Nov 27, 2024 94.70 95.22 94.01 94.20 2,502,021 -0.31(-0.33%)
Nov 26, 2024 93.06 94.67 92.97 94.51 2,657,713 +1.49(+1.60%)
Nov 25, 2024 92.79 93.11 91.39 93.02 5,326,617 +0.62(+0.67%)
Nov 22, 2024 92.78 93.00 91.90 92.40 1,784,914 +0.05(+0.05%)
Nov 21, 2024 90.75 92.41 90.36 92.35 2,162,778 +1.86(+2.06%)
Nov 20, 2024 90.19 90.83 89.43 90.49 1,641,032 +0.40(+0.44%)
Nov 19, 2024 89.01 90.11 88.54 90.09 2,313,819 +0.66(+0.74%)
Nov 18, 2024 88.67 90.20 88.52 89.43 2,444,891 +0.44(+0.49%)
Nov 15, 2024 86.94 89.05 86.58 88.99 2,473,685 +1.99(+2.29%)
Nov 14, 2024 87.61 87.81 86.43 87.00 1,669,498 -0.01(-0.01%)
Nov 13, 2024 87.33 87.99 86.66 87.01 2,372,316 +0.28(+0.32%)
Nov 12, 2024 87.77 88.17 86.28 86.73 2,528,926 -1.21(-1.38%)
Nov 11, 2024 86.07 88.02 85.79 87.94 2,452,031 +2.12(+2.47%)
Nov 08, 2024 84.75 86.46 84.69 85.82 2,639,223 +1.59(+1.89%)
Nov 07, 2024 83.91 84.94 83.64 84.23 2,625,672 +0.42(+0.50%)
Nov 06, 2024 84.08 84.55 82.38 83.81 2,757,391 +0.03(+0.04%)
Nov 05, 2024 82.19 83.97 82.08 83.78 2,693,141 +1.91(+2.33%)
Nov 04, 2024 84.20 85.03 81.00 81.87 5,443,982 -5.44(-6.23%)
Nov 01, 2024 89.41 89.55 87.22 87.31 2,517,443 -2.10(-2.35%)
Oct 31, 2024 88.72 89.80 88.29 89.41 2,940,522 +1.05(+1.19%)
Oct 30, 2024 88.90 88.98 88.07 88.36 2,399,296 +0.20(+0.23%)
Oct 29, 2024 89.50 89.92 88.11 88.16 2,969,595 -2.26(-2.50%)
Oct 28, 2024 90.12 90.85 89.95 90.42 1,574,653 +0.79(+0.88%)
Oct 25, 2024 90.99 91.03 89.56 89.63 1,951,656 -0.86(-0.95%)
Oct 24, 2024 91.00 91.27 90.19 90.49 1,466,254 -0.24(-0.26%)
Oct 23, 2024 89.70 90.85 89.70 90.73 1,838,448 +0.96(+1.07%)
Oct 22, 2024 89.58 90.38 89.07 89.77 2,405,712 -0.40(-0.44%)
Oct 21, 2024 90.12 90.65 89.69 90.17 1,772,653 +0.41(+0.46%)
Oct 18, 2024 89.80 90.09 89.10 89.76 1,581,139 +0.06(+0.07%)
Oct 17, 2024 89.98 90.46 89.66 89.70 1,655,801 -0.51(-0.57%)
Oct 16, 2024 88.62 90.37 88.35 90.21 2,174,637 +2.04(+2.31%)
Oct 15, 2024 89.88 90.03 87.98 88.17 3,724,229 -0.99(-1.11%)
Oct 14, 2024 87.98 89.28 87.52 89.16 2,304,619 +1.50(+1.71%)
Oct 11, 2024 87.03 88.33 85.20 87.66 3,781,659 -1.04(-1.17%)
Oct 10, 2024 90.21 90.75 88.60 88.70 2,488,558 -1.34(-1.49%)
Oct 09, 2024 90.70 91.24 89.50 90.04 2,359,423 -0.95(-1.04%)
Oct 08, 2024 90.64 91.65 90.12 90.99 3,368,117 +1.01(+1.12%)
Oct 07, 2024 91.85 91.89 89.88 89.98 3,449,832 -2.05(-2.23%)
Oct 04, 2024 90.78 92.17 90.78 92.03 1,905,044 +0.43(+0.47%)
Oct 03, 2024 91.47 92.20 91.21 91.60 1,935,071 +0.57(+0.63%)
Oct 02, 2024 89.99 91.20 89.84 91.03 1,885,013 +0.30(+0.33%)
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.