$42.75 -0.05 (%) Public Service Enterprise Group Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/27/201643.6943.9442.7142.801,869,792
9/27/201630.7330.7330.1530.343,638
9/26/201643.7843.8543.4243.502,628,180
9/26/201631.9931.9930.9030.908,703
9/23/201643.4743.9643.4543.802,415,970
9/23/201631.7031.8031.3531.405,665
9/22/201643.7644.0143.3943.673,160,334
9/22/201631.2331.6031.1831.558,660
9/21/201642.5843.6342.5843.633,000,612
9/21/201631.2531.2530.9030.98860
9/20/201642.7842.9742.5942.602,074,586
9/20/201630.9731.1630.8931.154,507
9/19/201642.4342.6942.2542.661,782,577
9/19/201630.2931.2930.2931.002,640
9/16/201641.7042.3641.5942.304,826,604
9/16/201630.4930.4930.2530.25910
9/15/201641.4441.9741.3341.952,871,713
9/15/201630.5030.5830.2530.466,305
9/14/201641.3941.8541.1641.473,157,731
9/14/201630.6230.6230.4630.46900
9/13/201641.7741.8241.1241.222,750,370
9/13/201631.9931.9930.3130.313,944
9/12/201641.1342.0441.0741.913,420,119
9/12/201631.2231.3131.2031.31790
9/9/201642.8042.8441.1241.133,135,676
9/9/201632.5032.5031.0031.109,877
9/8/201642.2643.1942.2443.122,880,489
9/8/201632.2632.3732.1532.373,906
9/7/201642.7442.8242.3342.383,086,325
9/7/201631.4032.1531.3532.156,526
9/6/201643.1843.5042.9543.153,006,554
9/6/201631.5231.7231.5031.5113,474
9/2/201642.5543.0242.4642.983,141,277
9/2/201631.5731.9031.4031.408,257
9/1/201642.7442.8042.4542.594,042,553
9/1/201631.3131.3530.7031.162,025
8/31/201642.5842.8042.3642.763,626,273
8/31/201631.0831.0830.5931.071,441
8/30/201642.9143.0742.2542.653,859,371
8/30/201631.3531.4431.3031.301,555
8/29/201642.5442.8942.3742.863,313,455
8/29/201630.9331.3230.9331.323,261
8/26/201643.7243.9342.4342.472,689,949
8/26/201630.7031.1030.5530.606,705
8/25/201643.6543.8043.5043.561,346,214
8/25/201629.4030.6029.4030.601,275
8/24/201643.7143.7743.3343.612,187,356
8/24/201630.7330.9030.4030.407,926
8/23/201643.9544.1143.8043.811,748,940
8/23/201630.9530.9530.9230.92680
8/22/201643.7443.9343.5443.801,731,177
8/22/201630.6030.6730.6030.66800
8/19/201644.1144.2043.4143.652,434,032
8/19/201630.6830.6830.4430.581,744
8/18/201643.7244.2143.7244.212,403,631
8/18/201630.4730.6130.3930.392,620
8/17/201643.2143.8743.0243.782,603,244
8/17/201629.9830.2329.7530.184,048
8/16/201643.3043.6543.0743.323,509,968
8/16/201630.3930.4129.5529.577,806
8/15/201643.9044.0943.4143.422,346,987
8/15/201630.7931.0030.6630.683,400
8/12/201644.0444.4343.9243.972,754,186
8/12/201630.9030.9930.8330.834,900
8/11/201643.7943.9243.5243.922,770,673
8/11/201631.1031.1530.9130.9915,587
8/10/201643.8843.9643.5043.792,865,693
8/10/201631.3031.3030.9631.094,205
8/9/201644.0444.1943.7643.853,002,541
8/9/201631.6831.6831.0031.3520,128
8/8/201643.9944.3643.8544.041,982,321
8/8/201631.6133.0031.6132.657,146
8/5/201644.4844.5343.8743.963,869,541
8/5/201632.4832.6231.5932.323,734
8/4/201644.7845.0444.4444.611,793,198
8/4/201632.5932.5931.1231.142,813
8/3/201645.1645.2144.6344.812,106,465
8/3/201630.7831.8130.7631.812,750
8/2/201645.1645.2144.5745.164,480,853
8/2/201632.0032.0030.6931.301,065
8/1/201645.9046.1045.3445.393,415,244
7/29/201645.2246.1445.0946.014,489,835
7/29/201632.3032.4531.6731.8110,280
7/28/201645.0745.3144.9945.082,566,467
7/28/201632.1532.1531.9431.964,740
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
  • Showing 1-100 of 2,011 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center