Skip to main content

Public Svc Enterprises (NY: PEG )

72.64 -0.57 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.598 4.621 4.570 4.613 2,791,905 +0.01(+0.31%)
Dec 30, 2002 4.591 4.611 4.541 4.598 4,506,924 +0.04(+0.95%)
Dec 27, 2002 4.541 4.598 4.498 4.555 3,634,975 -0.01(-0.16%)
Dec 26, 2002 4.601 4.653 4.551 4.563 4,018,757 -0.04(-0.84%)
Dec 24, 2002 4.570 4.611 4.555 4.601 1,226,852 +0.04(+0.79%)
Dec 23, 2002 4.627 4.649 4.540 4.565 3,264,066 -0.07(-1.49%)
Dec 20, 2002 4.563 4.639 4.555 4.634 7,597,018 +0.11(+2.38%)
Dec 19, 2002 4.504 4.575 4.466 4.527 5,176,021 -0.01(-0.28%)
Dec 18, 2002 4.512 4.568 4.505 4.540 4,661,411 +0.02(+0.51%)
Dec 17, 2002 4.450 4.541 4.415 4.517 4,049,724 +0.07(+1.49%)
Dec 16, 2002 4.369 4.455 4.333 4.450 4,518,406 +0.08(+1.88%)
Dec 13, 2002 4.297 4.369 4.284 4.369 5,395,574 +0.08(+1.98%)
Dec 12, 2002 4.279 4.310 4.242 4.284 4,718,474 +0.07(+1.74%)
Dec 11, 2002 4.182 4.232 4.130 4.210 3,110,623 +0.03(+0.69%)
Dec 10, 2002 4.153 4.182 4.098 4.182 2,074,096 +0.05(+1.25%)
Dec 09, 2002 4.110 4.223 4.110 4.130 3,494,405 +0.02(+0.49%)
Dec 06, 2002 4.084 4.110 4.008 4.110 2,779,032 +0.02(+0.42%)
Dec 05, 2002 4.167 4.203 4.061 4.093 5,430,020 -0.12(-2.80%)
Dec 04, 2002 4.261 4.337 4.193 4.210 8,110,932 -0.06(-1.51%)
Dec 03, 2002 4.243 4.310 4.239 4.275 3,715,350 +0.03(+0.75%)
Dec 02, 2002 4.277 4.312 4.200 4.243 4,618,614 -0.06(-1.37%)
Nov 29, 2002 4.246 4.307 4.226 4.302 2,592,185 +0.06(+1.32%)
Nov 27, 2002 4.200 4.271 4.146 4.246 3,774,848 +0.11(+2.68%)
Nov 26, 2002 4.242 4.295 4.067 4.136 7,701,401 -0.11(-2.51%)
Nov 25, 2002 4.195 4.311 4.110 4.242 4,337,823 +0.05(+1.13%)
Nov 22, 2002 4.131 4.278 4.097 4.195 6,775,869 +0.06(+1.53%)
Nov 21, 2002 4.152 4.190 4.123 4.131 3,271,373 -0.02(-0.48%)
Nov 20, 2002 4.095 4.152 4.054 4.152 3,363,230 +0.09(+2.27%)
Nov 19, 2002 4.095 4.113 4.041 4.060 3,877,492 -0.04(-1.05%)
Nov 18, 2002 4.160 4.182 4.060 4.103 6,333,632 -0.08(-1.89%)
Nov 15, 2002 4.024 4.182 4.024 4.182 5,936,975 +0.15(+3.74%)
Nov 14, 2002 3.988 4.094 3.952 4.031 8,948,086 +0.11(+2.86%)
Nov 13, 2002 3.817 3.919 3.815 3.919 20,711,738 +0.10(+2.71%)
Nov 12, 2002 3.808 3.887 3.753 3.815 16,675,235 -0.11(-2.89%)
Nov 11, 2002 3.943 3.965 3.828 3.929 4,511,447 -0.01(-0.33%)
Nov 08, 2002 4.081 4.110 3.937 3.942 4,446,381 -0.14(-3.42%)
Nov 07, 2002 4.268 4.268 3.998 4.081 7,126,945 -0.21(-4.89%)
Nov 06, 2002 4.294 4.311 4.246 4.291 5,087,295 +0.01(+0.20%)
Nov 05, 2002 4.311 4.333 4.221 4.282 4,767,534 -0.04(-1.03%)
Nov 04, 2002 4.129 4.340 4.129 4.327 5,691,326 +0.20(+4.84%)
Nov 01, 2002 4.081 4.153 4.057 4.127 3,682,991 +0.01(+0.24%)
Oct 31, 2002 4.095 4.162 4.038 4.117 6,559,795 +0.05(+1.24%)
Oct 30, 2002 3.966 4.100 3.959 4.067 9,404,589 +0.12(+3.10%)
Oct 29, 2002 3.722 3.966 3.722 3.945 14,615,752 +0.24(+6.48%)
Oct 28, 2002 3.521 3.722 3.521 3.705 7,689,919 +0.19(+5.40%)
Oct 25, 2002 3.528 3.529 3.381 3.515 5,208,031 -0.01(-0.37%)
Oct 24, 2002 3.455 3.662 3.430 3.528 6,849,285 +0.08(+2.46%)
Oct 23, 2002 3.506 3.557 3.432 3.443 6,904,608 -0.05(-1.52%)
Oct 22, 2002 3.519 3.650 3.427 3.496 10,804,021 +0.00(+0.04%)
Oct 21, 2002 3.282 3.505 3.261 3.495 9,050,382 +0.25(+7.66%)
Oct 18, 2002 3.097 3.265 3.028 3.246 8,086,575 +0.12(+3.81%)
Oct 17, 2002 3.291 3.320 3.054 3.127 16,205,162 -0.17(-5.02%)
Oct 16, 2002 3.446 3.457 3.268 3.292 8,569,871 -0.15(-4.46%)
Oct 15, 2002 3.498 3.551 3.414 3.446 10,308,549 -0.05(-1.48%)
Oct 14, 2002 3.334 3.580 3.206 3.498 11,585,853 -0.12(-3.22%)
Oct 11, 2002 3.628 3.881 3.503 3.614 12,018,695 +0.09(+2.65%)
Oct 10, 2002 3.542 3.621 2.874 3.521 27,814,328 -0.02(-0.61%)
Oct 09, 2002 3.736 3.794 3.478 3.542 15,633,142 -0.31(-8.06%)
Oct 08, 2002 4.153 4.153 3.664 3.853 14,171,079 -0.28(-6.81%)
Oct 07, 2002 4.131 4.275 4.117 4.134 5,094,950 -0.00(-0.07%)
Oct 04, 2002 4.370 4.370 4.094 4.137 7,808,916 -0.23(-5.30%)
Oct 03, 2002 4.430 4.494 4.333 4.369 3,449,172 -0.03(-0.59%)
Oct 02, 2002 4.483 4.529 4.387 4.394 3,104,360 -0.08(-1.77%)
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.