$42.47 -1.09 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201643.7243.9342.4342.472,689,949
8/26/201630.7031.1030.5530.606,705
8/25/201643.6543.8043.5043.561,346,214
8/25/201629.4030.6029.4030.601,275
8/24/201643.7143.7743.3343.612,187,356
8/24/201630.7330.9030.4030.407,926
8/23/201643.9544.1143.8043.811,748,940
8/23/201630.9530.9530.9230.92680
8/22/201643.7443.9343.5443.801,731,177
8/22/201630.6030.6730.6030.66800
8/19/201644.1144.2043.4143.652,434,032
8/19/201630.6830.6830.4430.581,744
8/18/201643.7244.2143.7244.212,403,631
8/18/201630.4730.6130.3930.392,620
8/17/201643.2143.8743.0243.782,603,244
8/17/201629.9830.2329.7530.184,048
8/16/201643.3043.6543.0743.323,509,968
8/16/201630.3930.4129.5529.577,806
8/15/201643.9044.0943.4143.422,346,987
8/15/201630.7931.0030.6630.683,400
8/12/201644.0444.4343.9243.972,754,186
8/12/201630.9030.9930.8330.834,900
8/11/201643.7943.9243.5243.922,770,673
8/11/201631.1031.1530.9130.9915,587
8/10/201643.8843.9643.5043.792,865,693
8/10/201631.3031.3030.9631.094,205
8/9/201644.0444.1943.7643.853,002,541
8/9/201631.6831.6831.0031.3520,128
8/8/201643.9944.3643.8544.041,982,321
8/8/201631.6133.0031.6132.657,146
8/5/201644.4844.5343.8743.963,869,541
8/5/201632.4832.6231.5932.323,734
8/4/201644.7845.0444.4444.611,793,198
8/4/201632.5932.5931.1231.142,813
8/3/201645.1645.2144.6344.812,106,465
8/3/201630.7831.8130.7631.812,750
8/2/201645.1645.2144.5745.164,480,853
8/2/201632.0032.0030.6931.301,065
8/1/201645.9046.1045.3445.393,415,244
7/29/201645.2246.1445.0946.014,489,835
7/29/201632.3032.4531.6731.8110,280
7/28/201645.0745.3144.9945.082,566,467
7/28/201632.1532.1531.9431.964,740
7/27/201645.7045.7544.7845.152,477,101
7/27/201632.9832.9831.7531.755,127
7/26/201646.3946.4945.6545.772,242,583
7/26/201631.8132.6031.8132.467,269
7/25/201646.5146.6246.1146.381,814,660
7/25/201632.0132.5131.7732.124,760
7/22/201645.8446.6845.8446.602,205,802
7/22/201631.7532.0031.7531.9926,205
7/21/201645.3046.0045.1345.972,047,030
7/21/201631.4031.9131.3831.694,500
7/20/201645.8545.9945.3345.412,190,320
7/20/201631.0931.4830.8831.253,191
7/19/201645.9046.0245.4345.851,895,549
7/19/201631.4231.4630.9030.909,072
7/18/201645.9746.1045.7545.901,663,115
7/18/201631.7531.7530.5930.9728,761
7/15/201645.7746.0845.6945.872,112,723
7/15/201631.0031.7830.5030.7246,351
7/14/201645.7445.9545.4045.722,774,126
7/14/201631.4531.4530.5530.55771
7/13/201645.9046.0045.5545.973,010,471
7/13/201631.0131.0130.7030.852,800
7/12/201645.7145.9345.2745.442,449,855
7/12/201631.6331.9931.6031.99575
7/11/201645.9445.9945.4145.952,130,519
7/11/201631.6332.0531.6331.711,170
7/8/201645.4746.1545.0546.142,854,554
7/8/201630.2330.2330.2330.230
7/7/201646.5246.6045.4445.552,578,240
7/7/201630.2330.2330.2330.23200
7/6/201646.5846.7946.2846.752,737,773
7/6/201631.2331.2330.4830.854,072
7/5/201646.4746.7346.2246.683,271,376
7/5/201630.4930.9030.4930.7028,030
7/4/201630.0030.4829.0130.291,000
7/1/201646.8146.8146.1446.502,836,160
6/30/201645.4346.6145.2446.614,815,196
6/30/201629.7429.7429.7329.73275
6/29/201644.7245.3244.5545.293,878,754
6/29/201628.9929.2828.9929.281,723
6/28/201644.5444.6243.8844.544,341,663
6/28/201628.3528.4228.3528.41386
6/27/201644.1244.6744.0444.424,413,910
6/27/201628.9929.5027.9728.105,725
6/24/201643.7644.6543.7644.094,332,592
6/24/201626.0329.4726.0028.898,794
6/23/201644.1044.3143.8244.302,961,032
6/23/201627.2629.0527.2629.051,200
6/22/201644.3444.4144.0444.091,880,070
6/22/201628.4528.9928.4528.602,635
6/21/201644.3944.6544.1344.272,332,971
6/21/201627.4828.2627.4828.25740
6/20/201644.8045.0044.1444.373,079,698
6/20/201627.7928.0127.7928.0113,733
6/17/201644.4844.8344.1444.813,714,407
6/17/201626.7127.2526.7026.881,345
6/16/201644.3244.7144.2344.582,246,462
  • Showing 1-100 of 1,990 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center