$41.18 -0.32 (%) Public Service Enterprise Group Inc - NYSE

Mar. 26, 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
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
3/16/201540.6341.5340.6041.232,601,165
3/16/201533.0134.5133.0134.313,161
3/13/201540.8240.8240.1140.553,168,387
3/13/201533.6333.9933.6333.99300
3/12/201540.4341.0640.2540.853,272,313
3/12/201534.5034.5033.9833.98200
3/11/201539.9840.3139.7640.224,315,390
3/11/201533.3633.7333.3633.64600
3/10/201539.7640.5439.5840.063,862,917
3/10/201533.9034.1133.9034.102,248
3/9/201539.6740.1239.6239.823,810,520
3/9/201535.7435.7433.5233.981,775
3/6/201540.7140.7139.5339.635,304,061
3/6/201535.7535.7534.1634.302,842
3/5/201541.5441.9541.3041.453,502,533
3/5/201534.9035.5034.8734.981,961
3/4/201541.7141.7340.9341.334,557,462
3/4/201534.0034.3433.8134.34790
3/3/201540.9441.9640.7741.935,028,163
3/3/201534.7535.0434.2434.575,602
3/2/201542.0042.2440.5640.944,593,216
3/2/201535.4135.4134.7035.011,300
2/27/201542.1542.2341.7242.063,901,426
2/27/201534.7535.1034.4335.022,440
2/26/201542.3742.6942.0542.213,750,242
2/26/201535.3035.3034.9635.08500
2/25/201543.2843.3342.1242.233,866,714
2/25/201534.9134.9134.4934.79700
2/24/201542.6843.6942.6443.164,771,999
2/24/201535.5235.5334.9234.92544
2/23/201541.6442.6741.6342.604,876,876
2/23/201535.1435.6135.1435.611,293
2/20/201541.4842.0040.6941.635,559,166
2/20/201535.8935.9735.4035.401,500
2/19/201540.5440.8040.1440.282,943,042
2/19/201535.2536.2035.2536.203,527
2/18/201539.5340.6239.5340.543,191,740
2/18/201534.3134.9434.3134.941,614
2/17/201539.3639.8439.0339.654,991,537
2/17/201534.6734.8134.0034.001,864
2/13/201539.7039.7639.0039.362,629,959
2/13/201534.2434.9134.0034.802,555
2/12/201540.2540.2539.6939.783,305,055
2/12/201534.8034.8034.0034.251,150
2/11/201540.7040.7339.9540.092,707,447
2/11/201535.1135.1134.6835.085,300
2/10/201540.3141.0640.2640.953,770,322
2/10/201535.5135.6134.9735.611,775
2/9/201540.4840.7940.0240.273,792,875
2/9/201535.3535.3535.0035.26400
2/6/201542.5142.5240.3040.593,886,991
2/6/201536.1236.1335.4235.721,800
2/5/201542.5342.9742.2542.862,113,672
2/5/201536.3736.3736.3536.35200
2/4/201543.0043.2242.1242.183,717,040
2/4/201536.9336.9335.8536.44245,250
2/3/201542.6043.2442.3543.203,291,419
2/3/201538.4538.5038.4538.50250
2/2/201542.6342.8141.6942.614,074,115
2/2/201538.1038.1037.4237.991,501
1/30/201543.6343.7642.6442.683,181,437
1/30/201537.7138.4937.7138.49200
1/29/201543.2343.9943.0743.864,444,808
1/29/201536.7536.7536.2836.29730
1/28/201543.7144.2243.1243.222,729,352
1/28/201537.0237.0237.0237.02204
1/27/201543.6044.0343.3043.771,773,366
1/27/201536.7037.0636.4037.007,249
1/26/201543.9243.9343.2843.811,977,448
1/26/201537.3937.6437.3837.641,200
1/23/201543.9444.3743.8244.002,161,833
1/23/201535.4037.0335.4037.033,210
1/22/201544.3244.4543.5443.823,711,178
1/22/201534.0035.5934.0035.59450
1/21/201543.2844.3743.0244.303,859,753
1/21/201534.0034.0033.8734.00374
1/20/201543.7443.7943.0143.472,387,784
1/20/201531.5031.5031.5031.5071
1/19/201531.5031.5031.5031.500
1/16/201542.7843.5742.7543.553,212,074
1/16/201533.0533.0533.0533.050
1/15/201542.3142.8642.0642.661,956,780
1/15/201533.2833.4532.8833.057,200
1/14/201541.7342.3241.4442.292,849,180
  • Showing 1-100 of 1,633 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center