PUBLIC SERVICE ENTERPRISE $34.84

down -0.23


20/5/2013 04:20 PM  |  NYSE : PEG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

PEG historical data

Date Open High Low Close Volume
5/17/2013 34.75 35.09 34.64 35.07 26922
5/16/2013 34.84 34.93 34.57 34.65 18845
5/15/2013 34.75 35.17 34.49 34.89 24532
5/14/2013 34.53 34.85 34.50 34.75 20110
5/13/2013 34.64 34.90 34.34 34.57 20599
5/10/2013 34.82 34.85 34.52 34.81 15636
5/9/2013 35.32 35.41 34.72 34.82 27273
5/8/2013 35.73 35.94 35.09 35.31 32125
5/7/2013 35.53 35.88 35.38 35.81 32806
5/6/2013 36.23 36.29 35.43 35.43 26422
5/3/2013 36.59 36.79 36.19 36.29 33691
5/2/2013 36.67 36.70 36.30 36.47 26408
5/1/2013 36.67 37.00 36.57 36.59 20452
4/30/2013 36.46 36.89 36.04 36.61 31511
4/29/2013 36.28 36.60 36.18 36.43 15913
4/26/2013 36.08 36.36 36.01 36.12 19534
4/25/2013 36.05 36.34 35.88 36.10 20198
4/24/2013 35.87 36.17 35.70 35.89 21392
4/23/2013 35.89 35.89 35.40 35.81 33366
4/22/2013 35.90 35.93 35.63 35.80 16118
4/19/2013 35.50 35.93 35.40 35.90 24913
4/18/2013 35.17 35.42 34.92 35.38 23621
4/17/2013 35.02 35.21 34.76 35.11 27347
4/16/2013 34.84 35.11 34.50 35.04 25836
4/15/2013 34.99 35.22 34.71 34.71 26810
4/12/2013 34.90 35.14 34.89 35.06 26839
4/11/2013 34.98 35.08 34.84 34.96 25734
4/10/2013 34.68 35.00 34.55 34.95 18011
4/9/2013 34.60 34.74 34.47 34.56 17465
4/8/2013 34.17 34.55 34.12 34.54 27735
4/5/2013 34.35 34.58 34.31 34.51 20413
4/4/2013 34.34 34.60 34.33 34.55 21226
4/3/2013 34.25 34.41 34.17 34.26 20620
4/2/2013 34.30 34.39 34.11 34.23 14366
4/1/2013 34.29 34.33 34.01 34.18 19944
3/28/2013 33.82 34.37 33.69 34.34 34557
3/27/2013 33.44 33.73 33.33 33.69 12555
3/26/2013 33.43 33.65 33.37 33.59 21401
3/25/2013 33.52 33.73 33.13 33.28 21602
3/22/2013 33.42 33.62 33.31 33.41 16419
3/21/2013 33.46 33.62 33.35 33.42 21431
3/20/2013 33.31 33.64 33.25 33.56 24496
3/19/2013 33.23 33.32 32.96 33.15 24781
3/18/2013 33.13 33.30 32.95 33.12 18085
3/15/2013 32.83 33.28 32.72 33.28 32829
3/14/2013 32.86 32.99 32.69 32.95 35032
3/13/2013 32.77 32.98 32.63 32.81 19266
3/12/2013 32.80 32.95 32.61 32.76 17844
3/11/2013 32.68 32.92 32.62 32.86 16899
3/8/2013 32.70 32.78 32.52 32.69 22995
3/7/2013 32.97 33.17 32.65 32.67 27886
3/6/2013 33.08 33.13 32.85 32.95 22673
3/5/2013 33.34 33.61 33.32 33.45 29946
3/4/2013 32.88 33.44 32.73 33.21 34812
3/1/2013 32.57 32.85 32.32 32.85 37579
2/28/2013 32.64 32.76 32.46 32.59 33873
2/27/2013 32.21 32.70 32.11 32.67 27847
2/26/2013 32.15 32.36 32.03 32.16 119130
2/25/2013 32.27 32.65 31.97 31.97 116505
2/22/2013 31.82 32.17 31.79 32.16 78003
2/21/2013 31.30 31.98 31.30 31.74 42532
2/20/2013 31.40 31.65 31.26 31.29 43609
2/19/2013 31.16 31.64 31.16 31.41 33252
2/15/2013 31.25 31.37 31.09 31.09 32185
2/14/2013 31.39 31.57 31.07 31.12 27787
2/13/2013 31.56 31.69 31.41 31.50 17199
2/12/2013 31.49 31.60 31.26 31.51 16692
2/11/2013 31.43 31.55 31.34 31.54 12939
2/8/2013 31.47 31.54 31.19 31.43 18850
2/7/2013 31.24 31.76 31.05 31.54 46464
2/6/2013 30.92 31.24 30.78 31.20 25048
2/5/2013 31.23 31.30 30.97 30.99 22562
2/4/2013 31.05 31.26 31.01 31.15 30353
2/1/2013 31.20 31.33 31.10 31.17 19900
1/31/2013 30.87 31.20 30.87 31.18 28849
1/30/2013 30.96 31.05 30.82 30.88 22321
1/29/2013 30.64 31.09 30.58 30.92 27675
1/28/2013 30.54 30.68 30.28 30.68 32842
1/25/2013 30.39 30.53 30.20 30.53 31439
1/24/2013 30.20 30.39 30.13 30.28 19015
1/23/2013 30.31 30.35 30.13 30.14 23057
1/22/2013 29.83 30.42 29.83 30.35 30709
1/18/2013 29.91 29.99 29.70 29.83 33158
1/17/2013 29.88 29.99 29.70 29.79 24778
1/16/2013 29.91 29.94 29.70 29.78 22203
1/15/2013 29.99 30.05 29.76 29.97 38541
1/14/2013 30.20 30.23 29.95 30.01 17572
1/11/2013 30.22 30.22 29.94 30.12 22689
1/10/2013 30.23 30.30 29.98 30.14 36403
1/9/2013 30.56 30.56 30.03 30.10 33202
1/8/2013 30.53 30.72 30.39 30.46 37332
1/7/2013 30.97 30.97 30.48 30.62 14901
1/4/2013 30.96 31.09 30.93 31.06 14898
1/3/2013 30.99 31.13 30.85 30.93 19484
1/2/2013 30.90 31.15 30.68 30.93 28641
12/31/2012 29.96 30.66 29.78 30.60 45519
12/28/2012 30.15 30.37 29.93 29.94 22144
12/27/2012 30.26 30.39 29.89 30.28 26268
12/26/2012 30.58 30.70 30.27 30.33 17434
12/24/2012 30.66 30.66 30.37 30.54 6326
Marketplace
Trading Center