$42.91 +0.49 (%) Public Service Enterprise Group Inc - NYSE

Feb. 5, 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
2/4/201642.1942.8342.0642.423,162,384
2/4/201624.7024.7023.9523.95200
2/3/201641.6942.4241.5642.153,767,276
2/3/201624.5124.7223.7524.302,915
2/2/201641.1341.4840.7841.453,350,396
2/2/201624.9625.0924.8024.99700
2/1/201641.1641.5840.8941.383,032,714
2/1/201626.2726.2825.7025.70728
1/29/201640.7541.4440.7241.303,503,493
1/29/201627.0027.0026.4026.401,780
1/28/201639.7140.6839.3640.372,145,295
1/28/201625.6026.7525.6026.753,275
1/27/201639.4339.9039.1539.602,224,028
1/27/201625.7025.7025.5025.50400
1/26/201639.0639.7038.9439.382,410,935
1/26/201625.5625.5625.5625.560
1/25/201639.8839.9638.7538.983,862,333
1/25/201625.5625.5625.5625.560
1/22/201639.4740.1739.1039.874,937,808
1/22/201624.9925.5624.9025.562,235
1/21/201638.9639.3138.5839.093,721,182
1/21/201624.6024.9624.5024.50930
1/20/201639.6539.8938.1438.973,720,452
1/20/201623.9924.3723.1524.372,144
1/19/201639.8940.2739.6039.834,471,536
1/19/201625.0125.0125.0025.00212
1/18/201626.4426.4426.4426.44100
1/15/201639.2239.6738.9339.605,552,158
1/15/201625.0325.0325.0025.00500
1/14/201638.7040.0038.7039.744,830,472
1/14/201626.2826.4826.2826.48400
1/13/201638.6339.3138.4038.783,589,286
1/13/201626.0126.0125.4325.941,630
1/12/201638.7238.8138.0338.602,993,451
1/12/201627.5227.5627.5227.561,700
1/11/201638.4338.8738.3238.602,620,108
1/11/201627.7427.8627.5427.541,400
1/8/201638.8539.1138.3438.422,691,339
1/8/201627.7627.7727.2727.27800
1/7/201638.1638.9238.0238.813,723,888
1/7/201627.4927.4927.0227.16500
1/6/201638.6438.8538.4438.611,852,605
1/6/201628.3728.3928.3728.39300
1/5/201638.7338.9938.0438.932,224,565
1/5/201628.1428.1428.1428.140
1/4/201638.2838.7437.8538.703,633,903
1/4/201629.2029.2028.1428.141,912
12/31/201538.9138.9538.1838.692,711,218
12/31/201529.1829.1829.0029.00600
12/30/201539.0339.1938.9238.991,573,871
12/30/201529.6729.6729.6729.670
12/29/201538.8439.0938.5939.052,084,613
12/29/201529.2829.6729.2729.67514
12/28/201538.5938.8038.3638.711,723,675
12/24/201538.5438.7238.5338.60840,973
12/24/201530.4930.7730.4930.77500
12/23/201538.0138.8038.0138.661,855,915
12/23/201530.0530.0530.0530.050
12/22/201537.8338.0637.2937.941,792,822
12/22/201530.0530.0530.0530.050
12/21/201537.6837.9537.5237.732,161,496
12/21/201529.9830.4029.9730.052,320
12/18/201537.9538.0437.3437.484,648,212
12/18/201529.1029.2528.4729.233,907
12/17/201538.2738.4437.8438.112,902,447
12/17/201530.3630.3628.6429.151,869
12/16/201537.3838.4737.2638.303,735,183
12/16/201526.4429.9726.4429.89261,089
12/15/201537.5037.5636.9737.114,000,617
12/15/201525.4025.4025.4025.400
12/14/201537.1637.5136.8037.464,068,347
12/14/201525.6625.6925.2525.404,265
12/11/201537.3837.7436.9837.023,619,763
12/11/201525.5925.6025.5925.60800
12/10/201538.1938.2737.4137.433,483,439
12/10/201525.6625.6725.6025.602,600
12/9/201537.9138.6137.6838.203,057,890
12/9/201524.9225.6324.9225.550
12/8/201537.9938.1737.6037.984,134,756
12/8/201522.7924.7022.7924.702,300
12/7/201538.2938.5137.6738.073,588,707
12/7/201523.6523.6523.0023.252,450
12/4/201538.2538.8538.2438.633,372,290
12/4/201523.1524.0523.1524.050
12/3/201538.2438.6037.9238.163,417,451
12/3/201524.2524.2523.2323.230
12/2/201539.4839.6438.4138.463,018,761
12/2/201524.9824.9824.3024.301,280
12/1/201539.3139.6539.1739.622,697,722
12/1/201524.4524.5024.4224.501,109
11/30/201539.1439.4939.0639.102,899,185
11/30/201523.2123.2123.2123.21163,000
11/27/201539.0139.3539.0039.12930,339
11/27/201524.4525.0023.1023.131,100
11/26/201523.0123.0123.0123.01175
11/25/201539.1239.1738.6938.982,357,846
11/25/201524.1724.3024.0424.303,720
11/24/201539.2039.3338.8839.192,589,544
11/24/201524.8024.8124.6024.6032,200
11/23/201539.6739.9339.4139.501,786,204
  • Showing 1-100 of 1,848 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center