$41.26 0.00 (%) Public Service Enterprise Group Inc - NYSE

Jul. 30, 2015 | 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
7/30/201540.4741.3140.3941.263,429,343
7/30/201531.4731.7731.4431.672,700
7/29/201540.2140.7239.9540.683,356,978
7/29/201531.9231.9231.9231.920
7/28/201540.1940.4539.9840.303,304,775
7/28/201531.9231.9231.9231.92100
7/27/201539.7940.3739.7840.192,535,513
7/27/201532.3632.3632.3632.36100
7/24/201539.8039.9439.6539.782,228,180
7/24/201532.5033.0032.5033.002,400
7/23/201540.7340.7339.4139.763,137,540
7/23/201530.8231.6730.8231.502,161
7/22/201540.5941.0140.5040.763,167,015
7/22/201532.8732.8730.8830.885,305
7/21/201541.2341.3240.2940.492,835,055
7/21/201534.0034.3033.6333.63845
7/20/201541.3841.4741.0941.342,926,184
7/20/201534.3134.3134.2634.26200
7/17/201541.9041.9041.3041.412,521,148
7/17/201535.0435.0434.8034.80900
7/16/201541.0841.9241.0541.891,813,138
7/16/201535.7135.7135.7135.71100
7/15/201540.8941.0540.6441.052,335,678
7/15/201535.7535.7535.7535.754,523
7/14/201540.9741.3440.7540.882,456,990
7/14/201537.0037.0037.0037.000
7/13/201541.4441.4440.6640.981,955,269
7/13/201536.7736.7736.7736.770
7/10/201541.1841.6441.0041.263,189,984
7/10/201536.7736.7736.7736.77900
7/9/201541.5041.8240.9941.203,298,133
7/9/201537.3737.3736.9036.905,500
7/8/201541.5241.8241.2541.384,249,330
7/8/201536.9436.9436.9136.92400
7/7/201540.5841.7840.5241.643,834,845
7/7/201536.8937.4136.7337.20900
7/6/201539.7840.3839.7240.332,647,194
7/6/201536.0036.0036.0036.00120
7/3/201535.6235.6235.6235.620
7/2/201539.7040.2039.7039.942,732,308
7/2/201535.6035.6235.5835.62325
7/1/201539.3439.5339.2039.452,580,142
6/30/201539.4939.5039.1139.283,943,649
6/30/201535.8035.8035.4035.405,400
6/29/201539.4940.2039.1939.224,046,834
6/29/201536.0236.2335.9136.091,200
6/26/201539.1039.6238.9339.594,075,161
6/26/201537.3937.4037.3937.405,250
6/25/201539.8139.9739.0439.143,999,301
6/25/201538.4138.4938.3638.482,925
6/24/201540.1840.3139.6139.613,326,792
6/24/201537.7437.7437.7437.74100
6/23/201540.9541.0540.1040.172,207,609
6/23/201538.2438.2437.5537.55600
6/22/201541.1041.2040.6240.722,506,497
6/22/201537.0038.6637.0038.033,664
6/19/201541.1341.4240.9840.993,640,549
6/19/201536.5036.7636.3836.76600
6/18/201540.4441.2940.4241.183,438,058
6/18/201536.7536.7536.3736.661,200
6/17/201540.3340.5240.0140.492,746,607
6/17/201535.4535.7535.2835.28400
6/16/201539.8840.2239.6140.191,933,192
6/16/201535.2535.6635.2535.66337
6/15/201539.6840.2239.5140.012,691,263
6/15/201535.5435.7735.3535.771,500
6/12/201540.1840.3439.6739.701,877,941
6/12/201535.0735.2135.0735.21500
6/11/201540.4540.6440.1740.403,673,115
6/11/201534.5534.5534.5534.55100
6/10/201540.3740.7340.2240.243,471,846
6/10/201534.8134.8134.8134.81100
6/9/201540.1040.3940.0240.142,624,480
6/9/201534.9134.9134.6834.68400
6/8/201540.3240.4740.1440.143,397,121
6/8/201535.5735.5735.5735.570
6/5/201540.3740.4740.0740.414,170,842
6/5/201535.9435.9435.5735.57400
6/4/201541.2041.5040.8240.912,952,614
6/4/201536.6537.0036.1536.1510,500
6/3/201542.2842.3641.0541.343,373,609
6/3/201537.1937.1937.0437.04800
6/2/201542.6642.7542.0442.292,812,345
6/2/201536.7837.1636.7837.161,900
6/1/201542.7743.2142.5342.912,781,026
6/1/201536.0336.4836.0336.452,900
5/29/201543.0643.1442.5142.635,332,994
5/29/201535.5635.5635.4035.40200
5/28/201543.1643.3842.8243.053,190,437
5/28/201535.7535.7535.4535.45400
5/27/201543.3043.3943.0543.253,912,685
5/27/201535.4035.4035.4035.40125
5/26/201543.7443.7442.9943.122,896,209
5/26/201534.9534.9634.9534.96200
5/25/201534.3134.3134.3134.310
5/22/201543.6243.9743.3943.863,076,563
5/22/201534.3134.3134.3134.31100
5/21/201543.3243.7843.1543.763,021,110
5/21/201534.5334.5334.5334.530
5/20/201543.0543.5242.8343.333,496,123
  • Showing 1-100 of 1,720 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!