$43.74 +0.06 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG historical data

Date Open High Low Close Volume
1/20/201743.8144.0043.5143.741,497,923
1/20/201726.6326.6326.1226.141,243
1/19/201743.9644.1643.5443.681,538,351
1/19/201726.4326.5026.2026.209,061
1/18/201744.2544.4544.1044.181,126,735
1/18/201725.8526.3825.8326.373,345
1/17/201744.2244.7044.1244.411,599,001
1/17/201726.0326.0325.5025.8514,547
1/16/201725.9627.0025.9526.984,383
1/13/201743.9544.1043.7644.031,579,169
1/13/201725.6425.6725.6325.672,205
1/12/201744.0044.1443.7944.071,974,080
1/12/201725.7225.7225.1225.436,890
1/11/201743.5344.2243.5344.042,993,079
1/11/201725.9025.9025.2825.5512,647
1/10/201743.3643.6043.2043.462,307,746
1/10/201725.9725.9725.4025.594,581
1/9/201744.2144.3143.4643.522,050,005
1/9/201725.9925.9925.4225.4212,083
1/6/201743.6144.2443.4844.202,324,131
1/6/201725.9626.0025.5425.923,784
1/5/201743.6443.8443.3043.762,208,906
1/5/201727.6127.6125.3825.6614,090
1/4/201743.5343.9743.5143.692,155,594
1/4/201725.3025.7025.3025.592,385
1/3/201744.0144.0143.1643.392,976,349
1/3/201725.7125.7625.3125.356,440
12/30/201644.1244.1943.7343.882,000,457
12/30/201625.6025.6025.3825.383,290
12/29/201643.5744.2143.4844.052,126,782
12/29/201626.5626.5625.5225.753,345
12/28/201643.7843.9143.3243.412,060,791
12/28/201625.9125.9125.4525.453,010
12/27/201643.6843.9243.5143.801,745,656
12/23/201643.7243.7743.5243.68781,553
12/23/201625.8025.9325.8025.907,625
12/22/201643.6043.7743.3343.681,412,918
12/22/201625.9025.9525.8225.863,300
12/21/201643.8044.0643.5943.591,309,776
12/21/201625.9126.2425.9025.901,200
12/20/201643.9444.0643.6443.772,140,653
12/20/201626.1526.1525.9525.952,763
12/19/201644.2044.2043.3843.672,931,627
12/19/201625.9726.1325.7626.1210,657
12/16/201643.0844.2943.0843.995,959,891
12/16/201626.7826.7825.4726.044,105
12/15/201642.5143.0042.3942.953,986,165
12/15/201626.2026.4926.0826.483,000
12/14/201643.5543.9742.6242.713,195,421
12/14/201625.7526.2925.7525.961,400
12/13/201643.0343.4342.9243.342,373,211
12/13/201626.2726.5126.1226.513,530
12/12/201642.5843.0342.5442.972,385,242
12/12/201626.4126.4226.2126.216,848
12/9/201642.2742.7542.2642.702,219,769
12/9/201625.4126.5025.4126.233,615
12/8/201641.3342.3141.1442.252,853,155
12/8/201625.3825.7125.3725.517,412
12/7/201641.1441.7041.1441.672,760,677
12/7/201625.7025.7725.3925.604,401
12/6/201641.9242.0041.3041.383,393,223
12/6/201625.8325.8325.5025.603,488
12/5/201641.1641.7640.7241.743,526,768
12/5/201626.1126.6025.6925.833,753
12/2/201641.3741.8241.1041.252,266,050
12/2/201626.0026.0025.8725.91762
12/1/201641.0241.3940.8441.043,152,966
12/1/201626.3126.3125.5925.716,252
11/30/201642.3842.4541.3141.313,238,171
11/30/201626.7526.7526.2626.36176,853
11/29/201642.5843.1142.5542.842,500,955
11/29/201627.4827.4826.8526.852,353
11/28/201641.6442.9041.6042.803,177,119
11/28/201627.5227.5227.2427.483,756
11/25/201640.8741.5940.8741.45983,276
11/25/201627.2727.5327.2727.41945
11/24/201627.6527.6926.5127.69890
11/23/201640.7241.1640.6540.741,715,987
11/23/201626.6627.3226.6627.273,954
11/22/201641.0541.3840.9141.252,491,718
11/22/201626.2726.7526.2726.673,241
11/21/201640.4541.0740.4541.001,822,336
11/21/201625.5825.7625.4825.727,249
11/18/201640.6840.8940.1140.342,768,387
11/18/201625.0126.2125.0125.587,695
11/17/201640.5040.9240.4840.722,441,106
11/17/201625.9025.9625.8225.835,896
11/16/201641.3641.4740.4040.683,921,231
11/16/201626.2026.2425.9725.971,555
11/15/201640.1041.3440.0841.334,294,680
11/15/201625.0126.6025.0126.203,494
11/14/201639.4240.0839.2839.974,418,518
11/14/201626.2226.3425.9226.243,311
11/11/201640.0040.3039.3739.572,773,090
11/11/201626.8926.8925.7726.005,755
11/10/201640.6140.7239.3940.043,689,387
11/10/201625.0226.7725.0226.2334,686
11/9/201641.3941.5640.5440.633,158,636
11/9/201627.5027.5025.4925.5427,327
11/8/201641.9442.2841.8042.052,448,361
  • Showing 1-100 of 2,090 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center