$43.25 +0.13 (%) Public Service Enterprise Group Inc - NYSE

May. 27, 2015 | 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
5/27/201543.3043.3943.0543.253,912,685
5/27/201535.4035.4035.4035.40125
5/26/201543.7443.7442.9943.122,896,209
5/26/201534.9534.9634.9534.96200
5/25/201534.3134.3134.3134.310
5/22/201543.6243.9743.3943.863,076,563
5/22/201534.3134.3134.3134.31100
5/21/201543.3243.7843.1543.763,021,110
5/21/201534.5334.5334.5334.530
5/20/201543.0543.5242.8343.333,496,123
5/20/201534.5834.5834.5334.53200
5/19/201542.4143.0942.2443.033,019,882
5/19/201534.5635.2534.5635.25470
5/18/201542.3442.6842.2342.632,422,256
5/15/201542.4642.8342.2742.543,518,837
5/15/201532.9632.9632.9632.960
5/14/201541.9542.3141.8542.283,172,347
5/14/201532.9632.9632.9632.96175
5/13/201542.0042.2041.4541.682,726,197
5/13/201533.0033.0033.0033.00100
5/12/201541.8241.9741.4741.892,733,944
5/12/201533.9933.9933.1933.22539
5/11/201542.0042.4841.9142.053,863,118
5/11/201533.9934.4333.9934.43229
5/8/201542.4542.6841.8442.063,851,572
5/8/201534.3034.8134.3034.615,470
5/7/201541.9342.3741.7641.962,903,049
5/7/201533.0134.2633.0134.00930
5/6/201541.7341.8741.2341.743,425,996
5/6/201534.1534.1533.7934.07500
5/5/201542.5142.5641.5441.564,280,286
5/5/201535.4735.5034.4634.46600
5/4/201542.0242.9341.9442.693,347,627
5/4/201535.4736.2735.4735.58810
5/1/201541.3441.9941.1041.962,735,973
5/1/201535.1535.3634.7834.782,949
4/30/201541.6841.7741.0241.544,176,031
4/30/201535.5835.5835.5835.58100
4/29/201541.8442.0141.4641.821,973,877
4/29/201536.0036.1036.0036.06900
4/28/201541.4942.0541.2242.042,022,945
4/28/201536.4136.4136.4136.41100
4/27/201542.5042.5541.3141.602,608,091
4/27/201536.9137.1936.2136.212,750
4/24/201541.8742.5541.7142.292,898,580
4/24/201537.4937.4937.0737.07800
4/23/201541.8942.1041.7641.962,313,216
4/23/201536.7537.2636.7137.26663
4/22/201541.5342.0141.3641.852,606,474
4/22/201536.4536.8036.4536.45500
4/21/201541.8642.1741.0941.212,713,482
4/21/201537.3437.3436.4536.45400
4/20/201541.1042.1041.0241.822,128,307
4/20/201537.2837.3037.1037.10900
4/17/201541.0941.4640.7540.981,919,165
4/17/201536.0236.7536.0136.75350
4/16/201541.2441.5540.6541.322,423,661
4/16/201537.8437.8436.4936.551,300
4/15/201541.3541.9341.1941.261,276,022
4/15/201537.2737.5037.2737.503,400
4/14/201541.0641.4941.0141.251,425,557
4/14/201536.8336.8336.3636.773,200
4/13/201541.5941.7140.9140.981,628,190
4/13/201537.0837.2437.0837.24500
4/10/201541.3441.9841.2841.671,971,634
4/10/201537.3738.0737.2737.3424,750
4/9/201541.6241.6741.2041.272,352,974
4/9/201537.5837.6137.3837.5213,800
4/8/201541.7841.9941.4641.702,026,164
4/8/201537.0237.5437.0237.411,740
4/7/201542.5042.5541.7441.842,372,871
4/7/201537.7537.9537.7337.732,000
4/6/201541.4642.8141.4442.403,198,223
4/6/201537.1938.2037.1937.519,212
4/2/201541.2841.7441.2741.343,980,733
4/2/201536.5236.5236.5236.52100
4/1/201541.2541.4540.6041.264,105,782
4/1/201536.2637.0036.2636.89786
3/31/201542.0342.1941.5641.922,913,662
3/31/201536.1036.1535.8235.903,300
3/30/201541.4642.1041.2441.971,743,599
3/30/201536.1436.2735.9036.11700
3/27/201541.1741.7141.0041.331,781,350
3/27/201535.5035.5035.5035.501,050
3/26/201541.4741.7840.9641.181,934,029
3/26/201534.5235.0434.5235.04700
3/25/201541.9342.1341.4841.502,814,689
3/25/201535.6336.0435.1035.1012,925
3/24/201542.3642.6441.7041.821,914,483
3/24/201535.8936.1435.6635.70900
3/23/201542.1442.5942.1342.452,586,785
3/23/201535.8736.1235.8035.801,500
3/20/201542.0742.3741.7042.114,304,944
3/20/201535.6235.6435.6235.63420
3/19/201542.0042.4041.5341.872,956,122
3/19/201535.6335.8035.5235.52300
3/18/201541.2442.5940.9942.223,787,790
3/18/201535.5035.9335.3035.30942
3/17/201541.0741.5441.0541.242,142,309
3/17/201534.4935.2334.4935.232,678
  • Showing 1-100 of 1,675 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center