PEG

Public Service Enterprise Historical Data

PEG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 60.69 -0.33 -0.54% 61.07 61.64 60.595 1,541,554
Sep 22 2021 61.02 -0.68 -1.1% 61.84 61.92 60.92 1,892,482
Sep 21 2021 61.70 -0.37 -0.6% 62.22 62.48 61.43 3,620,726
Sep 20 2021 62.07 0.16 0.26% 61.61 62.25 61.46 2,438,478
Sep 17 2021 61.91 -0.70 -1.12% 62.95 63.47 61.88 4,899,825
Sep 16 2021 62.61 -0.19 -0.3% 62.80 63.12 62.46 1,990,513
Sep 15 2021 62.80 0.23 0.37% 62.60 63.45 62.345 3,255,087
Sep 14 2021 62.57 0.25 0.4% 62.75 62.90 62.085 2,679,369
Sep 13 2021 62.32 0.18 0.29% 62.80 63.148 61.99 2,698,823
Sep 10 2021 62.14 -1.18 -1.86% 63.31 63.33 62.11 2,085,826
Sep 09 2021 63.32 -0.78 -1.22% 64.13 64.16 63.24 3,002,121
Sep 08 2021 64.10 1.12 1.78% 62.95 64.22 62.75 3,204,864
Sep 07 2021 62.98 -1.16 -1.81% 63.60 63.84 62.84 1,350,877
Sep 06 2021 64.14 0.00 +0.00% 64.44 64.79 64.12 0
Sep 03 2021 64.14 -0.54 -0.83% 64.44 64.79 64.12 1,566,973
Sep 02 2021 64.68 -0.04 -0.06% 64.95 65.04 64.36 2,787,060
Sep 01 2021 64.72 0.78 1.22% 64.35 64.96 63.93 1,796,544
Aug 31 2021 63.94 -0.30 -0.47% 64.16 64.33 63.74 2,510,554
Aug 30 2021 64.24 0.07 0.11% 64.18 64.38 64.03 895,645
Aug 27 2021 64.17 0.38 0.6% 63.88 64.41 63.79 1,538,978
Aug 26 2021 63.79 -0.32 -0.5% 64.11 64.31 63.78 1,709,852
Aug 25 2021 64.11 0.30 0.47% 63.76 64.32 63.45 1,322,832
Aug 24 2021 63.81 -0.53 -0.82% 64.31 64.56 63.57 2,329,595
Aug 23 2021 64.34 -0.61 -0.94% 64.93 64.94 64.28 1,818,761
Aug 20 2021 64.95 0.69 1.07% 64.22 65.01 63.99 3,717,862
Aug 19 2021 64.26 0.26 0.41% 63.90 64.93 63.5118 1,322,582
Aug 18 2021 64.00 -0.73 -1.13% 64.70 64.705 63.815 1,473,426
Aug 17 2021 64.73 -0.09 -0.14% 64.54 64.86 64.04 1,494,249
Aug 16 2021 64.82 0.10 0.15% 64.86 65.33 64.37 2,012,704
Aug 13 2021 64.72 0.87 1.36% 64.06 64.93 63.89 1,496,016
Aug 12 2021 63.85 0.32 0.5% 63.45 64.32 63.45 1,956,119
Aug 11 2021 63.53 0.63 1.0% 62.96 63.72 62.91 1,287,053
Aug 10 2021 62.90 -0.93 -1.46% 63.79 63.93 62.83 3,087,044
Aug 09 2021 63.83 -0.03 -0.05% 64.08 64.14 63.485 1,889,658
Aug 06 2021 63.86 -0.04 -0.06% 63.89 64.365 63.67 1,429,165
Aug 05 2021 63.90 0.63 1.0% 63.39 63.93 63.01 1,942,548
Aug 04 2021 63.27 -0.24 -0.38% 63.21 63.39 62.55 2,030,879
Aug 03 2021 63.51 0.65 1.03% 62.95 64.44 62.68 2,218,877
Aug 02 2021 62.86 0.63 1.01% 62.42 63.11 62.40 2,333,666
Jul 30 2021 62.23 -0.84 -1.33% 63.08 63.55 62.00 3,327,768
Jul 29 2021 63.07 0.57 0.91% 62.71 63.27 62.62 1,489,298
Jul 28 2021 62.50 -0.35 -0.56% 62.82 62.96 61.91 1,424,245
Jul 27 2021 62.85 1.30 2.11% 61.44 63.09 61.13 1,818,041
Jul 26 2021 61.55 0.33 0.54% 61.29 61.665 60.911 2,162,858
Jul 23 2021 61.22 1.01 1.68% 60.46 61.30 60.45 1,215,435
Jul 22 2021 60.21 0.16 0.27% 59.95 60.40 59.95 1,151,044
Jul 21 2021 60.05 -0.62 -1.02% 60.89 61.025 59.995 1,133,738
Jul 20 2021 60.67 0.48 0.8% 60.13 61.14 60.12 2,124,875
Jul 19 2021 60.19 -1.55 -2.51% 61.34 61.82 59.35 2,590,365
Jul 16 2021 61.74 0.55 0.9% 61.45 62.07 61.10 2,036,921
Jul 15 2021 61.19 0.80 1.32% 60.17 61.28 60.09 1,863,799
Jul 14 2021 60.39 0.56 0.94% 59.89 60.67 59.75 1,365,450
Jul 13 2021 59.83 -0.87 -1.43% 60.67 60.70 59.595 2,169,130
Jul 12 2021 60.70 0.21 0.35% 60.32 60.749 60.00 1,389,339
Jul 09 2021 60.49 -0.05 -0.08% 60.91 61.03 60.06 3,127,761
Jul 08 2021 60.54 -0.31 -0.51% 60.59 61.08 60.36 1,159,155
Jul 07 2021 60.85 0.55 0.91% 60.24 60.925 59.975 1,513,091
Jul 06 2021 60.30 0.20 0.33% 60.12 60.355 59.42 1,201,347
Jul 05 2021 60.10 0.00 +0.00% 60.31 60.405 59.85 0
Jul 02 2021 60.10 -0.14 -0.23% 60.31 60.405 59.85 1,127,351
Jul 01 2021 60.24 0.50 0.84% 60.00 60.53 59.75 1,202,983
Jun 30 2021 59.74 0.25 0.42% 59.43 60.04 59.28 2,254,218
Jun 29 2021 59.49 -0.75 -1.25% 60.17 60.57 59.175 1,939,584
Jun 28 2021 60.24 0.38 0.63% 59.88 60.59 59.81 1,607,239


Your Recent History
NYSE
PEG
Public Ser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.