$38.86 0.00 (%) Public Service Enterprise Group Inc - NYSE

Oct. 22, 2014 | 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
10/22/201438.7439.2438.5838.862,232,311
10/22/201431.0232.3331.0232.281,317
10/21/201438.2538.7738.0438.762,827,947
10/21/201432.0032.3131.6332.311,229
10/20/201437.5338.2237.5338.162,080,216
10/20/201431.5931.8531.5931.831,190
10/17/201437.6638.1936.8837.502,577,721
10/17/201431.8532.3831.5132.381,700
10/16/201436.8137.3836.3737.224,047,237
10/16/201429.6731.1129.6630.973,150
10/15/201438.4338.8636.7237.425,725,755
10/15/201430.0430.0428.9328.933,685
10/14/201438.4039.4738.1838.694,655,720
10/14/201432.0132.0129.5330.072,680
10/13/201437.8038.4837.7638.053,770,280
10/10/201437.8638.4737.7537.975,975,574
10/10/201432.6432.7232.2832.281,400
10/9/201438.3538.7437.6437.643,292,335
10/9/201433.2833.2832.3332.461,900
10/8/201437.4138.3937.3738.333,840,018
10/8/201434.7034.7033.9633.961,900
10/7/201437.3137.8437.2237.334,509,760
10/7/201434.9835.0334.6634.833,040
10/6/201437.5037.6337.1737.412,037,914
10/6/201434.8334.9134.6634.66300
10/3/201437.3237.3636.9637.262,805,354
10/3/201435.5235.6235.5235.62428
10/2/201437.1937.5437.1637.262,666,742
10/2/201435.0435.0434.3434.374,603
10/1/201437.2937.7937.1637.293,124,026
10/1/201435.5035.5035.0435.3013,740
9/30/201437.6938.0537.1437.245,007,459
9/30/201434.8534.9834.5434.792,600
9/29/201437.4537.6837.3737.652,417,278
9/29/201434.1534.2334.1534.23400
9/26/201437.5837.7837.2737.592,290,105
9/26/201433.5034.2833.5034.141,000
9/25/201437.7237.9337.5937.603,853,209
9/25/201434.1234.1233.7733.981,695
9/24/201437.7537.7937.5737.693,969,099
9/24/201433.9734.0333.8833.92700
9/23/201437.9337.9437.6437.704,639,033
9/23/201433.2533.2533.2533.25100
9/22/201437.6738.1737.5638.013,786,904
9/22/201433.9533.9633.9533.96245
9/19/201437.9838.3237.7638.303,911,685
9/19/201433.6733.8633.6733.861,000
9/18/201437.8738.2537.5537.762,612,380
9/18/201433.5233.6633.4333.451,710
9/17/201438.0538.2037.6637.893,217,503
9/17/201433.9934.1033.9233.992,200
9/16/201436.8537.9936.7737.964,644,430
9/16/201434.1134.1133.9133.95560
9/15/201436.7937.0736.7836.932,057,482
9/15/201434.4734.4734.2234.27450
9/12/201437.0337.0336.5436.715,132,388
9/12/201435.4135.4434.2634.412,887
9/11/201436.5237.2636.3937.223,392,600
9/11/201435.0035.7535.0035.711,000
9/10/201436.5736.6636.3536.513,163,481
9/10/201435.5035.5035.5035.50100
9/9/201436.8636.9836.6136.623,815,807
9/9/201436.0036.0036.0036.002,100
9/8/201437.2337.2336.8537.052,589,568
9/8/201435.3036.1035.3035.912,770
9/5/201436.7037.2136.6237.192,026,365
9/5/201434.8035.3034.7635.304,275
9/4/201436.4936.7336.4536.632,139,157
9/4/201434.5034.7834.4734.47350
9/3/201436.2736.7236.0436.563,607,596
9/3/201434.8434.8434.7334.751,080
9/2/201437.2837.3636.4136.583,750,796
9/2/201435.5035.5034.6834.681,775
8/29/201437.0237.4136.9637.392,267,274
8/29/201434.9535.0034.9535.002,634
8/28/201436.7037.0536.6737.021,606,876
8/28/201432.5134.6032.5134.60700
8/27/201436.3836.8836.3636.842,701,734
8/27/201434.1834.6034.1834.34800
8/26/201436.7837.0036.2936.332,410,193
8/26/201433.9734.1633.9034.161,600
8/25/201436.4836.8936.4236.762,296,481
8/25/201434.0034.0034.0034.000
8/22/201436.5036.6136.0836.382,312,494
8/22/201434.5034.5034.5034.50100
8/21/201436.2436.5736.2036.453,456,571
8/21/201432.5032.5032.5032.5045
8/20/201436.1336.2535.9036.191,850,321
8/20/201433.9433.9433.9433.94100
8/19/201435.5636.0335.4335.992,905,108
8/19/201433.6533.6533.6533.65100
8/18/201435.6535.8735.3835.442,623,617
8/18/201432.5032.5032.5032.500
8/15/201435.5335.9035.2935.534,321,044
8/15/201433.5733.6233.5733.62200
8/14/201435.3635.6835.3335.502,530,878
8/14/201433.4933.4933.4933.49150
8/13/201435.5235.7235.2435.273,422,321
8/13/201432.8833.5632.8833.49400
8/12/201435.4435.6835.3435.522,146,689
  • Showing 1-100 of 1,526 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center