Public Service Enterprise Group Historical Data - PSE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	3.35570469799	74.5	76.5	74.5	107	75.28660436	DE
4	-3.5	-4.34782608696	80.5	80.5	72	399	76.58637339	DE
12	-5	-6.09756097561	82	87	72	212	78.27262537	DE
26	-1.5	-1.91082802548	78.5	90	72	198	80.11429905	DE
52	17	28.3333333333	60	90	60	178	76.32641411	DE
156	15.5	25.2032520325	61.5	90	52	127	72.87902017	DE
260	30.6	65.9482758621	46.4	90	44.4	86	70.32803107	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	76.5	0	0.00	76.5	76.5	76.5	262
1742506020	76.5	1.5	2.00	76.5	76.5	76.5	44
1742419620	75	0	0.00	75	75	75	0
1742333220	75	-0.5	-0.66	75	75	75	225
1742246820	75.5	2	2.72	74.5	75.5	74.5	52
1741987620	73.5	0	0.00	73.5	73.5	73.5	0
1741901220	73.5	0.5	0.68	73	73.5	73	262
1741814820	73	1	1.39	73	73	73	50
1741728420	72	0	0.00	72	72	72	0
1741642020	72	-0.5	-0.69	72	72	72	125
1741382820	72.5	0	0.00	72	72.5	72	17
1741296420	72.5	-4	-5.23	72.5	73	72.5	763
1741210020	76.5	0	0.00	76.5	76.5	76.5	0
1741123620	76.5	-1	-1.29	78.5	78.5	76.5	752
1741037220	77.5	-0.5	-0.64	77.5	78	77.5	4
1740778020	78	-1	-1.27	77.5	78	76	2772
1740691620	79	-1.5	-1.86	80	80	79	500
1740605220	80.5	0	0.00	80.5	80.5	80.5	0
1740518820	80.5	0	0.00	80.5	80.5	80.5	25
1740432420	80.5	-0.5	-0.62	80.5	80.5	80.5	1
1740173220	81	0	0.00	81	81	81	0
1740086820	81	1	1.25	81	81	81	251
1740000420	80	0	0.00	80	80	80	0
1739914020	80	0	0.00	80	80	80	1
1739827620	80	0	0.00	80	80	80	1
1739568420	80	0	0.00	80	80	80	2
1739482020	80	0	0.00	80	80	80	61
1739395620	80	-0.5	-0.62	80.5	80.5	80	188
1739309220	80.5	-0.5	-0.62	80.5	80.5	80.5	1
1739222820	81	0	0.00	81	81	81	0
1738963620	81	0	0.00	81	81	81	35
1738877220	81	0	0.00	81	81	81	0
1738790820	81	0	0.00	81	81	81	0
1738704420	81	0	0.00	81	81	81	0
1738618020	81	-0.5	-0.61	80.5	81	80.5	27
1738358820	81.5	3.5	4.49	81.5	81.5	81.5	91
1738272420	78	0	0.00	78	78	78	0
1738186020	78	0	0.00	78	78	78	0
1738099620	78	0	0.00	78	78	78	58
1738013220	78	-6	-7.14	82.5	82.5	78	513
1737754020	84	0	0.00	84	84	84	0
1737667620	84	-3	-3.45	85	85	84	51
1737581220	87	1.5	1.75	87	87	87	89
1737494820	85.5	0.5	0.59	85.5	85.5	85.5	144
1737408420	85	1.5	1.80	86	86.5	85	240
1737149220	83.5	0	0.00	83.5	83.5	83.5	0
1737062820	83.5	1.5	1.83	83.5	83.5	83.5	1
1736976420	82	0	0.00	83	83	82	301
1736890020	82	0	0.00	82	82	82	0
1736803620	82	0	0.00	82	82	82	0
1736544420	82	0	0.00	82	82	82	0
1736458020	82	-0.5	-0.61	82.5	82.5	82	125
1736371620	82.5	-1	-1.20	82.5	82.5	82.5	130
1736285220	83.5	2	2.45	83.5	83.5	83.5	1
1736198820	81.5	-1.5	-1.81	83.5	83.5	81.5	273
1735939620	83	0.5	0.61	83	83	83	72
1735853220	82.5	1.5	1.85	82.5	82.5	82	124
1735594020	81	-1	-1.22	81	81	81	3
1735334820	82	0.5	0.61	82	82	82	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Public Service Enterprise Group (PSE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Public Service Enterprise Group (PSE) Historical

Public Service Enterprise Group (PSE)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free