$42.27 0.00 (%) Public Service Enterprise Group Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG historical data

Date Open High Low Close Volume
12/18/201441.9442.2841.6842.273,181,370
12/18/201429.3029.5028.9028.98425
12/17/201440.5441.7740.5441.672,876,319
12/17/201428.3628.9128.3628.91700
12/16/201440.5641.2340.3140.463,444,874
12/16/201427.1227.1227.1227.120
12/15/201440.8341.2640.3140.553,672,635
12/15/201426.6327.2026.6327.12900
12/12/201441.3041.6440.7140.743,148,434
12/12/201427.6027.8027.2227.467,774
12/11/201441.0641.8641.0641.562,817,883
12/11/201427.8728.5927.8728.59400
12/10/201441.4741.8540.8940.943,385,965
12/10/201427.0128.1527.0027.311,000
12/9/201440.9341.4640.8741.442,952,272
12/9/201427.8128.0627.8128.002,800
12/8/201440.6641.2140.6041.183,399,921
12/8/201429.4529.4527.6727.671,005
12/5/201440.6641.2040.5640.934,540,515
12/5/201429.4029.4029.3929.39230
12/4/201441.2241.5440.9141.032,860,104
12/4/201429.8530.0328.9528.95650
12/3/201441.3841.5340.6641.146,789,651
12/3/201430.9930.9929.8829.942,700
12/2/201441.4541.6641.0641.444,627,607
12/2/201430.0830.0830.0630.06300
12/1/201441.4941.9141.3041.633,445,946
12/1/201429.7329.7328.9628.98350
11/28/201441.2541.8541.2141.781,555,195
11/28/201430.5830.6230.4230.62313
11/27/201428.1028.1028.1028.100
11/26/201440.9841.2540.9541.212,212,835
11/26/201430.4030.4030.1930.396,881
11/25/201440.7741.0240.4640.884,049,272
11/25/201429.6729.7829.6729.78300
11/24/201440.9841.0940.5840.713,430,326
11/24/201429.7029.7029.0329.03575
11/21/201441.0741.1940.5841.002,698,803
11/21/201429.6929.6928.8929.0923,850
11/20/201440.4240.8340.3940.632,308,226
11/20/201428.9829.3028.9129.301,350
11/19/201440.4640.7740.2240.552,676,319
11/19/201430.0030.0029.2229.222,210
11/18/201440.5440.8640.2640.583,036,598
11/18/201430.1630.1630.1630.16150
11/17/201439.4840.4839.4340.465,050,817
11/17/201431.1631.3929.9129.912,850
11/14/201439.1839.5039.0439.483,460,123
11/14/201431.3931.3930.4230.57800
11/13/201439.8439.8539.1839.284,168,614
11/13/201432.6132.6131.8831.883,700
11/12/201440.6340.9139.6639.726,446,457
11/12/201432.1532.5032.1532.50915
11/11/201441.4641.4740.8140.953,441,393
11/11/201431.1432.1931.1431.951,350
11/10/201441.0641.4740.9141.464,773,550
11/10/201432.0032.0031.2931.451,412
11/7/201440.8141.1540.7541.104,904,657
11/7/201431.3731.8831.2531.88798
11/6/201441.8841.8840.6940.726,096,151
11/6/201431.0231.0230.4830.502,157
11/5/201441.4142.0641.3241.976,339,064
11/5/201430.8630.9730.5930.9710,720
11/4/201441.6941.8741.0641.172,404,092
11/4/201432.8532.9830.9130.979,865
11/3/201441.3441.9441.2241.622,735,407
11/3/201432.7032.7032.6932.69300
10/31/201441.1041.6340.7641.314,559,530
10/31/201433.0033.0332.2332.301,100
10/30/201439.7640.7439.7640.734,519,126
10/30/201431.8032.7131.8032.716,806
10/29/201439.6439.7838.9239.472,429,429
10/29/201431.9532.1031.9032.106,963
10/28/201439.4839.5938.9739.573,629,946
10/28/201431.4731.7631.4531.761,305
10/27/201439.5239.7539.2839.462,328,084
10/27/201431.0031.5331.0031.386,220
10/24/201438.9339.6538.9339.572,709,219
10/24/201431.8932.1931.8932.191,200
10/23/201439.0439.1938.5538.872,349,525
10/23/201431.6031.6031.5731.57389
10/22/201438.7439.2438.5838.862,232,311
10/22/201431.0232.3331.0232.281,317
10/21/201438.2538.7738.0438.762,827,947
10/21/201432.0032.3131.6332.311,229
10/20/201437.5338.2237.5338.162,080,216
10/20/201431.5931.8531.5931.831,190
10/17/201437.6638.1936.8837.502,577,721
10/17/201431.8532.3831.5132.381,700
10/16/201436.8137.3836.3737.224,047,237
10/16/201429.6731.1129.6630.973,150
10/15/201438.4338.8636.7237.425,725,755
10/15/201430.0430.0428.9328.933,685
10/14/201438.4039.4738.1838.694,655,720
10/14/201432.0132.0129.5330.072,680
10/13/201437.8038.4837.7638.053,770,280
10/10/201437.8638.4737.7537.975,975,574
10/10/201432.6432.7232.2832.281,400
10/9/201438.3538.7437.6437.643,292,335
10/9/201433.2833.2832.3332.461,900
  • Showing 1-100 of 1,567 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center