Public Service Enterprise Group Inc $38.30

up +0.54


19/9/2014 04:00 PM  |  NYSE : PEG  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG historical data

Date Open High Low Close Volume
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
8/12/201432.8432.8432.8032.82800
8/11/201435.5735.8035.4135.533,069,837
8/11/201433.9133.9133.2733.27375
8/8/201434.7635.5634.7635.544,117,167
8/8/201432.5533.3032.5533.301,200
8/7/201434.3634.8134.3434.713,718,004
8/7/201433.5933.5933.0533.05579
8/6/201434.5334.5734.0534.156,704,547
8/6/201433.4034.1433.4033.62700
8/5/201435.3035.4234.5434.704,647,381
8/5/201434.1034.9934.1034.74800
8/4/201435.4935.5234.5035.305,596,518
8/1/201435.1935.7935.1835.493,792,300
8/1/201433.5533.6333.5233.521,100
7/31/201435.8535.9035.1135.174,994,746
7/31/201433.9433.9433.6533.812,800
7/30/201437.1437.1936.0336.093,956,977
7/30/201434.9234.9234.0734.215,750
7/29/201437.6337.8737.0637.063,505,080
7/29/201434.4734.8134.0634.623,100
7/28/201436.9637.9136.9337.793,190,529
7/28/201433.7634.9033.7634.6311,706
7/25/201437.2237.4736.9236.941,369,801
7/25/201435.2535.2534.4934.561,400
7/24/201437.2537.3536.8837.301,642,978
7/24/201435.6035.6035.4035.40200
7/23/201437.1837.2537.0037.022,548,330
7/23/201436.3936.3935.9736.051,800
7/22/201437.2837.4137.0537.182,223,853
7/22/201436.7036.7036.7036.705,000
7/21/201437.0837.3336.8837.172,497,587
7/21/201436.5336.6236.3036.356,500
7/18/201437.1737.2636.8537.193,393,857
7/18/201436.1636.1636.1636.16400
7/17/201437.6537.8337.0337.083,841,324
7/17/201435.4335.4335.4335.430
7/16/201437.7237.7837.2837.643,452,630
7/16/201435.7536.3835.7135.711,950
7/15/201437.4537.6837.2737.324,066,319
7/15/201435.7535.7535.7535.75100
7/14/201438.4838.5537.3937.405,815,506
7/14/201435.5035.5035.5035.5028
7/11/201438.8839.0038.4738.492,044,705
7/11/201435.0535.0535.0535.050
7/10/201438.5939.0138.4438.982,609,472
Trading Center