$45.08 -0.07 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Jul. 28, 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
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
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
  • Showing 1-100 of 1,969 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center