$44.42 +0.33 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Jun. 27, 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
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
6/16/201627.2127.7827.0027.001,426
6/15/201644.5944.6144.1844.312,945,383
6/15/201626.7527.0526.7527.05200
6/14/201644.5744.6344.1244.493,179,209
6/14/201626.6126.8626.6126.831,661
6/13/201644.3944.7944.3644.522,824,397
6/13/201626.4827.0026.4726.754,310
6/10/201644.5544.8444.1844.362,718,348
6/10/201627.5028.7027.0028.701,770
6/9/201644.2844.7444.2844.622,610,149
6/9/201628.1528.1527.6427.6410,762
6/8/201644.1544.3843.9444.292,492,060
6/8/201628.3528.3528.3428.34286
6/7/201644.2944.8444.0544.183,365,888
6/7/201628.4128.6028.3528.351,600
6/6/201645.4245.6745.1845.302,393,938
6/6/201628.2928.5028.2928.30700
6/3/201645.1645.6745.1645.363,057,094
6/3/201628.6528.6528.6528.65185
6/2/201644.9045.1344.4944.853,056,809
6/2/201629.4829.4828.3028.651,184
6/1/201644.7445.1344.5445.042,881,814
6/1/201628.9828.9828.5028.531,113
5/31/201644.5144.9044.3144.755,360,826
5/31/201628.1828.6528.1828.401,824
5/30/201627.6027.6027.6027.60154
5/27/201644.3044.5844.2844.542,288,767
5/27/201627.8827.9127.0127.01576
5/26/201643.7744.4743.7744.262,672,054
5/26/201627.7128.1627.7128.16223
5/25/201643.9244.1542.7743.799,220,199
5/25/201628.1828.1827.3527.482,365
5/24/201644.5545.1244.4845.002,430,081
5/24/201627.9827.9927.4027.974,480
5/23/201644.9745.1044.4944.522,290,220
5/20/201644.9345.0844.4944.976,434,859
5/20/201627.2027.3527.0027.202,296
5/19/201644.1144.8043.8244.792,292,276
5/19/201626.7027.2426.4026.903,662
5/18/201644.9345.1444.1544.333,505,958
5/18/201626.5226.5226.3626.36220
5/17/201645.7745.9744.8545.172,843,239
5/17/201626.8326.8325.0326.60922
5/16/201645.8146.0045.5345.942,950,933
5/16/201626.8826.8826.1226.325,085
5/13/201646.3646.3645.7545.872,324,353
5/13/201625.6726.4025.6726.262,075
5/12/201646.3346.6146.0946.362,802,700
5/12/201625.3825.3825.0825.241,560
5/11/201646.2646.4945.8546.372,587,930
5/11/201625.7626.3925.7225.997,800
5/10/201646.2646.4946.1046.251,800,168
5/10/201626.0326.4325.3626.322,900
5/9/201645.8546.3345.6346.203,220,426
5/9/201625.8226.9925.3626.992,465
5/6/201646.4246.4245.3245.713,676,731
5/6/201627.0927.0926.1226.12790
5/5/201646.7047.1146.2446.452,079,826
5/5/201626.6026.6526.2626.261,050
5/4/201646.0247.0745.9146.643,466,242
5/4/201626.5926.6426.2126.641,143
5/3/201646.2546.7745.8046.093,493,412
5/3/201626.0026.2425.7526.24400
5/2/201646.2646.6945.9646.173,689,473
5/2/201626.2826.4126.2826.41270
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
  • Showing 1-100 of 1,949 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center