Public Service Enterprise Group Inc $39.39

up +0.16


23/4/2014 06:40 PM  |  NYSE : PEG  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEG historical data

Date Open High Low Close Volume
4/23/201439.3539.9139.2539.395,411,920
4/22/201439.3439.4338.9739.232,660,600
4/21/201439.5839.6839.2039.432,595,650
4/17/201439.5539.9639.3239.432,280,530
4/16/201439.7039.7839.5039.624,888,720
4/15/201439.2239.8739.2239.594,445,220
4/14/201438.9039.3138.6839.303,328,560
4/11/201438.4938.9938.3638.812,989,750
4/10/201438.6238.8538.3638.523,759,930
4/9/201438.5938.9338.2638.706,714,140
4/8/201438.2438.5037.6538.366,597,590
4/7/201438.5038.8038.2438.255,528,160
4/4/201438.1739.1238.1538.475,423,660
4/3/201437.6738.2037.5638.102,577,290
4/2/201437.6737.6837.3437.602,258,980
4/1/201438.1238.1237.4637.603,225,380
3/31/201437.5238.4437.4438.144,166,640
3/28/201437.2137.3937.1137.371,350,250
3/27/201437.1637.3036.9237.281,690,490
3/26/201437.1037.4136.9837.203,107,740
3/25/201437.0837.0936.6936.992,452,730
3/24/201436.9337.1836.7536.951,913,240
3/21/201436.6637.2736.5136.903,658,740
3/20/201436.2836.3935.8436.283,261,800
3/19/201436.8937.1336.2436.393,550,140
3/18/201436.8537.0636.6236.892,608,240
3/17/201436.6936.8636.3136.792,437,990
3/14/201436.0736.7136.0036.653,737,960
3/13/201435.7836.4035.7636.203,333,110
3/12/201435.0235.7935.0035.792,621,900
3/11/201435.5035.5935.1435.175,005,540
3/10/201435.4535.7835.3535.506,331,140
3/7/201435.5735.6135.0935.445,650,030
3/6/201435.9635.9635.4035.513,724,750
3/5/201435.8935.9535.5835.813,356,420
3/4/201436.3736.4636.1336.243,184,920
3/3/201436.4636.6136.1336.142,745,220
2/28/201436.5036.7736.4536.662,312,710
2/27/201436.6436.8336.3336.452,384,990
2/26/201436.8536.9636.6436.662,794,840
2/25/201436.9036.9636.6636.784,737,630
2/24/201436.7137.0536.5436.734,708,740
2/21/201436.3237.3436.3236.586,386,930
2/20/201435.2937.0735.2936.5312,224,500
2/19/201435.0735.3034.8634.973,376,520
2/18/201434.7435.1534.6535.113,949,480
2/14/201434.3734.7034.2734.702,823,180
2/13/201434.3134.5534.2834.503,529,240
2/12/201434.3434.6034.1434.405,401,780
2/11/201433.9534.4233.8934.372,672,830
2/10/201433.8033.9633.4433.914,143,640
2/7/201433.6434.1533.4933.956,033,530
2/6/201433.0733.6232.9433.572,939,180
2/5/201433.1033.1232.8733.012,947,940
2/4/201433.4633.5432.8833.122,926,000
2/3/201433.4333.8933.1833.234,269,850
1/31/201432.9833.5032.9733.344,354,330
1/30/201433.0533.4032.9333.372,373,840
1/29/201432.8933.0832.6432.895,093,490
1/28/201433.2933.3332.8232.932,960,860
1/27/201432.9733.3832.8733.225,450,340
1/24/201432.6533.4032.5733.026,005,020
1/23/201432.2932.8932.1232.745,691,260
1/22/201432.1132.4332.1132.413,244,180
1/21/201431.8132.2131.7932.093,050,360
1/17/201431.8031.8731.6531.782,163,230
1/16/201431.5731.7331.4831.722,570,460
1/15/201431.5431.6931.4431.535,235,650
1/14/201431.5631.6531.2531.415,198,780
1/13/201431.8531.9231.4531.575,637,220
1/10/201431.8532.4531.7931.888,893,780
1/9/201431.6231.9231.5831.727,099,400
1/8/201431.7031.7231.3331.483,504,670
1/7/201431.6131.7231.3531.654,838,460
1/6/201431.5131.6531.4531.624,652,710
1/3/201431.7131.7231.2931.433,898,910
1/2/201431.9131.9331.3131.333,323,020
12/31/201332.0732.1231.8132.043,024,380
12/30/201331.9832.0531.8632.022,471,370
12/27/201331.8932.0231.7231.921,926,230
12/26/201331.9832.0131.7631.841,753,420
12/24/201331.8131.9331.6231.851,511,800
12/23/201332.0232.1731.6431.7410,696,800
12/20/201331.6431.9131.5831.756,570,190
12/19/201332.0032.0731.4231.653,955,730
12/18/201331.8632.2731.3932.203,180,780
12/17/201332.0432.1231.8431.902,208,150
12/16/201332.0132.3431.9232.112,582,770
12/13/201332.0932.2131.8031.862,010,350
12/12/201331.9332.3831.8232.123,260,270
12/11/201332.1432.2031.8031.873,031,310
12/10/201332.4732.4732.1132.203,390,920
12/9/201332.5632.6432.1232.414,242,620
12/6/201332.3532.7532.2532.563,230,870
12/5/201332.5332.7132.0532.214,708,970
12/4/201332.4632.7932.2932.688,138,980
12/3/201332.4933.0632.4932.884,673,300
12/2/201332.7332.8532.3732.683,184,330
11/29/201333.0733.0832.6132.691,409,760
11/27/201333.0133.0832.6132.802,475,100
Trading Center