$46.13 -0.15 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 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
4/29/201645.3446.4344.3246.134,065,223
4/29/201626.6627.6925.8026.25255,520
4/28/201645.6946.2845.5746.282,588,560
4/28/201627.2427.3327.0027.00802
4/27/201645.5946.2945.3746.063,037,535
4/27/201627.4127.7026.9127.70984
4/26/201645.2645.6345.1645.463,004,391
4/26/201626.3027.0126.3026.923,355
4/25/201645.1945.3645.0345.242,634,380
4/25/201627.0827.0826.2626.261,923
4/22/201645.1145.4144.9145.212,279,982
4/22/201626.8326.8326.8326.83224
4/21/201645.8245.9744.6344.893,644,567
4/21/201626.2826.3026.2826.30500
4/20/201647.2347.2845.9746.004,044,976
4/20/201625.6225.6225.6225.6211
4/19/201646.7147.1946.5847.123,487,483
4/19/201625.6225.6225.6225.62110
4/18/201646.3646.7545.9846.742,192,346
4/18/201625.9826.1825.9226.18430
4/15/201645.8246.4845.6846.402,620,488
4/15/201625.5026.0025.5026.00460
4/14/201645.7546.0145.5445.861,999,006
4/14/201625.2925.2925.0325.03450
4/13/201646.3446.3445.5645.772,027,358
4/13/201624.7325.3524.3425.351,000
4/12/201645.7146.3345.5046.262,185,139
4/12/201624.0024.6424.0024.52505
4/11/201645.9646.3145.5545.631,853,672
4/11/201625.2325.2323.2423.247,928
4/8/201645.9546.3945.8445.981,642,221
4/8/201623.7424.3723.7423.741,118
4/7/201646.0046.3845.8045.902,586,904
4/7/201624.0224.0224.0224.020
4/6/201646.1246.2845.8546.112,603,121
4/6/201624.5324.5324.0224.02600
4/5/201646.9247.0446.0446.203,012,560
4/5/201623.9624.5023.4624.041,695
4/4/201647.3247.3746.6546.943,545,340
4/4/201624.6824.8524.6824.85450
4/1/201646.9147.4146.7547.322,529,293
4/1/201624.3924.3924.1524.15330
3/31/201646.6747.2246.5447.144,455,904
3/31/201625.7825.7824.6224.956,571
3/30/201646.5846.8546.2246.541,545,669
3/30/201626.3826.3824.9225.102,200
3/29/201646.1646.5845.7946.582,217,328
3/29/201624.5525.0024.2025.00500
3/28/201646.2546.5345.9246.081,427,101
3/28/201625.0025.2124.8024.80925
3/24/201646.0746.2845.8046.042,119,501
3/24/201624.9924.9924.4024.951,790
3/23/201645.7246.4545.5846.212,840,716
3/23/201625.8425.8424.5024.503,230
3/22/201645.8646.0945.5545.832,035,459
3/22/201625.9825.9825.0025.00900
3/21/201645.4445.9945.2645.712,101,479
3/21/201625.3425.4524.5125.304,523
3/18/201646.2546.2645.6345.655,304,873
3/18/201624.2624.8124.2524.81802
3/17/201645.4446.1545.2146.053,761,711
3/17/201625.2025.2024.7524.751,218
3/16/201644.6545.2244.2145.153,912,595
3/16/201625.4825.4825.4825.48519
3/15/201644.4144.8244.3344.742,861,104
3/15/201624.5024.9324.3824.93772
3/14/201644.3744.7044.3544.612,258,850
3/14/201625.4825.4824.5224.521,113
3/11/201645.3045.4644.2644.333,973,458
3/11/201624.6125.5024.5025.502,500
3/10/201644.9045.1144.4445.022,372,946
3/10/201625.4825.4824.5025.27700
3/9/201644.7045.1744.5544.953,600,455
3/9/201624.5824.9324.5824.85500
3/8/201644.2744.8643.9744.843,632,327
3/8/201624.5324.5324.4324.473,045
3/7/201644.5244.8844.2844.623,656,989
3/7/201624.0525.1924.0524.863,658
3/4/201643.6844.7143.4144.603,752,106
3/4/201623.4024.4723.4023.972,580
3/3/201643.1643.9542.6043.864,080,615
3/3/201623.4023.4923.4023.471,200
3/2/201642.5243.1241.4443.083,246,558
3/2/201623.8424.3723.8424.371,400
3/1/201642.9543.2342.4442.622,928,015
3/1/201622.5123.7722.5023.49835
2/29/201642.5543.1542.3942.662,432,859
2/29/201622.5623.0020.5023.00392,450
2/26/201643.6243.8042.4342.553,829,788
2/26/201622.5122.5122.5122.51200
2/25/201643.5043.7543.2843.742,004,293
2/25/201622.5022.5021.5721.823,420
2/24/201643.5044.0442.9543.403,607,653
2/24/201621.9322.4721.7822.472,120
2/23/201643.6243.7843.1843.593,416,109
2/23/201622.7522.7522.7522.75400
2/22/201643.1243.9443.0243.844,456,853
2/22/201622.7122.7122.7122.7130
2/19/201642.9043.2442.3842.973,571,549
2/19/201622.0223.0822.0222.712,630
  • Showing 1-100 of 1,908 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center