PEG - Public Service Enterprise Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201752.1852.5451.9552.0152.014,230,492
Dec 11, 201751.8352.4351.6452.4052.404,163,100
Dec 08, 201751.9651.9951.5751.9351.934,213,500
Dec 07, 201752.3252.3251.6351.9851.984,744,100
Dec 07, 20170.43 Dividend
Dec 06, 201752.7852.9152.1752.7652.334,895,000
Dec 05, 201752.9753.0552.4552.6852.254,876,400
Dec 04, 201753.1953.1952.4952.8952.465,120,000
Dec 01, 201753.1053.2852.5653.0752.643,485,800
Nov 30, 201752.6653.2052.4653.0652.634,383,500
Nov 29, 201751.8652.7951.7752.7052.273,820,200
Nov 28, 201751.7152.0451.7152.0451.622,845,100
Nov 27, 201751.5951.7451.3251.5851.163,549,200
Nov 24, 201751.4451.7951.3251.5651.141,991,300
Nov 22, 201751.5351.5851.1651.4351.012,539,700
Nov 21, 201751.6551.7851.4151.6051.182,440,500
Nov 20, 201751.5351.6351.2651.5751.153,676,800
Nov 17, 201751.0851.5451.0251.5051.085,639,700
Nov 16, 201751.2851.3951.0151.3850.962,959,300
Nov 15, 201751.8252.1251.1551.3150.893,771,300
Nov 14, 201750.6351.7350.3751.7251.303,483,400
Nov 13, 201750.5251.0350.4350.6650.253,611,000
Nov 10, 201749.9450.5449.9450.3849.973,590,000
Nov 09, 201750.0550.5049.9050.2749.861,991,900
Nov 08, 201749.8450.2849.6950.2049.792,503,600
Nov 07, 201749.7650.0549.5549.9549.542,563,100
Nov 06, 201750.2950.4149.5449.6549.253,154,200
Nov 03, 201749.6950.5649.6250.3149.902,412,500
Nov 02, 201749.5949.9149.1749.7949.382,976,400
Nov 01, 201749.9450.1949.2949.5149.114,265,700
Oct 31, 201748.6649.7048.3349.2048.803,308,500
Oct 30, 201749.4649.6049.2149.5549.153,225,800
Oct 27, 201749.2349.6449.0149.4949.092,402,900
Oct 26, 201749.4449.4549.0349.3648.962,468,300
Oct 25, 201748.8549.2748.3149.1648.763,152,400
Oct 24, 201748.9449.1248.7149.0848.682,763,200
Oct 23, 201749.1149.1148.6948.9848.582,541,700
Oct 20, 201748.9449.0248.7249.0048.604,128,100
Oct 19, 201748.7448.9648.6148.9448.542,441,700
Oct 18, 201748.4948.7848.3748.6648.262,416,300
Oct 17, 201748.5448.7148.2148.6048.203,620,400
Oct 16, 201748.4948.7548.0748.6048.202,683,500
Oct 13, 201749.1649.3348.4948.6448.245,255,800
Oct 12, 201748.3749.0348.2949.0248.623,067,300
Oct 11, 201748.1248.4047.9948.3948.003,759,500
Oct 10, 201747.6548.3047.5448.2147.823,366,100
Oct 09, 201747.6347.7147.4647.6147.222,321,600
Oct 06, 201747.1947.6546.9747.6047.214,711,400
Oct 05, 201746.9347.4646.7347.4547.064,099,800
Oct 04, 201746.2847.0046.2146.9946.611,888,500
Oct 03, 201746.5446.5446.1046.2545.872,081,400
Oct 02, 201746.4446.6646.0546.6046.222,324,300
Sep 29, 201746.1946.7746.1446.2545.873,635,600
Sep 28, 201745.9846.3645.7346.0845.702,142,000
Sep 27, 201746.1646.4045.8546.1545.773,359,800
Sep 26, 201746.4546.6246.2146.5146.132,042,000
Sep 25, 201746.4746.7046.1246.5046.123,290,700
Sep 22, 201746.6046.6346.1146.1945.814,037,700
Sep 21, 201745.4746.4745.4446.2245.844,246,400
Sep 20, 201745.6845.8545.0545.2344.862,788,800
Sep 19, 201745.7045.8745.4945.5945.221,694,200
Sep 18, 201745.8145.9645.3145.6045.231,773,500
Sep 15, 201745.8046.2645.6345.8245.453,490,100
Sep 14, 201745.4245.8245.3445.8045.432,385,000
Sep 13, 201745.7445.8445.4645.4845.113,114,300
Sep 12, 201746.6346.6545.6045.8445.471,781,600
Sep 11, 201746.4446.8446.3146.7446.361,794,700
Sep 08, 201746.0246.5445.9446.4546.072,043,400
Sep 07, 201745.6846.0645.5346.0445.662,008,900
Sep 07, 20170.43 Dividend
Sep 06, 201746.5146.5145.8845.9045.102,182,900
Sep 05, 201746.5746.5746.0846.3745.563,242,800
Sep 01, 201746.9547.0146.1446.5245.712,858,100
Aug 31, 201746.8647.0546.7946.8446.022,684,200
Aug 30, 201747.1047.1046.7946.8346.011,330,300
Aug 29, 201747.3347.4447.1047.1146.291,288,800
Aug 28, 201747.3647.4447.0447.3046.472,886,700
Aug 25, 201747.3747.4747.1347.2946.471,167,800
Aug 24, 201747.2147.3847.0447.2246.401,266,000
Aug 23, 201747.0447.2846.8747.2446.421,916,100
Aug 22, 201746.8547.0246.7047.0046.181,886,800
Aug 21, 201746.7546.8846.6246.8546.031,500,400
Aug 18, 201746.2546.9546.1246.6845.872,028,400
Aug 17, 201746.6246.7146.2846.3045.491,990,200
Aug 16, 201746.3446.7446.2446.6445.831,999,100
Aug 15, 201745.6746.3545.6446.2945.482,040,800
Aug 14, 201745.6445.9545.5145.9245.121,756,400
Aug 11, 201745.9746.0045.4245.5344.742,529,100
Aug 10, 201745.4745.7645.2745.6144.812,589,700
Aug 09, 201745.9245.9545.3745.4444.651,988,600
Aug 08, 201745.6145.8445.5745.7744.971,836,600
Aug 07, 201745.6845.7945.5645.6944.891,483,800
Aug 04, 201745.5945.7945.4145.7044.901,576,000
Aug 03, 201745.2945.7845.2145.7744.971,812,100
Aug 02, 201745.0745.4444.7345.3344.542,049,200
Aug 01, 201745.0945.4145.0045.2644.473,161,800
Jul 31, 201744.9145.3644.5444.9744.193,603,200
Jul 28, 201743.6344.9643.6344.9644.182,755,700
Jul 27, 201744.2444.4444.0544.3443.574,611,700
Jul 26, 201743.8744.3043.8444.2943.522,060,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...