PEG - Public Service Enterprise Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201961.4861.6361.0561.1661.161,489,900
May 23, 201961.1161.3960.7661.3861.381,691,800
May 22, 201960.9061.2060.5861.0261.021,526,400
May 21, 201960.5161.1260.3660.6960.691,636,800
May 20, 201960.6061.0360.2060.3760.371,655,100
May 17, 201959.7360.5859.7360.4360.431,592,000
May 16, 201959.3160.3259.1760.0560.051,707,500
May 15, 201959.2559.7258.9559.3659.361,931,200
May 14, 201959.9760.0358.9959.1459.143,246,300
May 13, 201959.2660.0759.2059.9759.971,788,400
May 10, 201958.0759.3558.0259.3159.311,320,600
May 09, 201957.8658.3757.5058.2958.291,831,200
May 08, 201958.7958.8457.7557.7757.772,233,800
May 07, 201958.9159.1458.6358.8458.842,162,300
May 06, 201959.4659.4658.6958.9258.922,129,100
May 03, 201959.4759.7959.0859.2459.242,137,900
May 02, 201959.0059.4958.5059.2459.242,950,700
May 01, 201959.3959.4958.7658.7858.782,183,200
Apr 30, 201958.7959.7158.5959.6559.652,182,600
Apr 29, 201958.7658.9958.3758.7058.701,597,900
Apr 26, 201959.3059.6658.8458.9458.941,643,600
Apr 25, 201958.5159.2558.3959.0059.001,971,300
Apr 24, 201958.1358.9858.1358.7058.701,924,200
Apr 23, 201958.2658.6957.7058.1258.123,724,500
Apr 22, 201958.7058.9458.1758.4458.443,138,200
Apr 18, 201958.9560.3157.8758.8758.877,421,500
Apr 17, 201958.6958.8258.3558.7158.712,624,000
Apr 16, 201960.0160.3258.5258.7558.752,022,300
Apr 15, 201959.9960.2959.7759.9959.991,889,600
Apr 12, 201959.4259.9258.9359.8959.892,436,900
Apr 11, 201959.5559.8159.3259.5359.531,970,500
Apr 10, 201959.7560.3659.3359.4759.472,297,300
Apr 09, 201959.1859.7959.0159.6059.602,972,400
Apr 08, 201959.5559.7359.0959.2559.251,737,900
Apr 05, 201959.2659.7059.0159.7059.702,611,800
Apr 04, 201959.1059.5058.7159.3059.303,443,900
Apr 03, 201959.1059.1258.5458.8358.832,089,700
Apr 02, 201958.6959.1058.2759.0559.052,768,300
Apr 01, 201959.3259.3258.1258.5458.542,898,800
Mar 29, 201958.8859.4758.5959.4159.412,613,400
Mar 28, 201959.2659.4058.5758.7958.792,298,100
Mar 27, 201959.9160.0059.1159.2859.281,991,600
Mar 26, 201959.6859.9259.4859.9259.922,573,400
Mar 25, 201959.7259.7359.3959.5859.581,611,600
Mar 22, 201959.6560.0959.4859.6359.631,903,700
Mar 21, 201958.9259.5958.7659.4859.481,808,600
Mar 20, 201959.2059.4058.7258.8958.892,676,900
Mar 19, 201959.4459.5958.8859.1259.122,539,000
Mar 18, 201959.8359.8759.3259.6159.612,643,900
Mar 15, 201959.6159.9259.4059.7359.737,124,300
Mar 14, 201959.5459.9559.3159.6459.642,420,800
Mar 13, 201959.2359.5958.9559.5159.514,637,000
Mar 12, 201958.7959.2158.5559.1359.132,847,300
Mar 11, 201958.8459.0258.5458.6758.673,506,000
Mar 08, 201959.0759.1658.4258.8858.882,883,600
Mar 07, 201958.9559.2258.5459.0059.004,472,600
Mar 07, 20190.47 Dividend
Mar 06, 201959.4459.6558.9859.1658.694,228,200
Mar 05, 201959.5759.6859.2959.3358.864,108,200
Mar 04, 201959.4259.6158.9459.5859.113,374,700
Mar 01, 201958.9259.3558.7559.2558.783,221,600
Feb 28, 201958.5059.0558.3558.8158.344,503,600
Feb 27, 201958.3058.9357.7358.5658.093,402,400
Feb 26, 201957.4557.5757.0057.3256.865,450,300
Feb 25, 201957.3857.5756.8857.3356.874,385,200
Feb 22, 201957.0557.6356.7457.3056.843,060,900
Feb 21, 201956.2956.9556.1056.9156.463,939,300
Feb 20, 201956.2756.7155.9956.6156.163,958,700
Feb 19, 201955.3556.2955.3556.2255.774,177,400
Feb 15, 201956.2056.4556.0556.3255.873,005,600
Feb 14, 201955.9856.2855.6955.9355.492,847,500
Feb 13, 201955.8356.0155.6555.9955.553,026,400
Feb 12, 201956.0356.2455.5656.0055.562,685,400
Feb 11, 201955.9056.1255.7255.9855.542,890,000
Feb 08, 201955.6455.8955.2655.8855.443,049,900
Feb 07, 201955.0055.6954.7655.6955.253,339,800
Feb 06, 201954.7555.1054.6855.0054.562,733,900
Feb 05, 201954.8755.0554.5054.9054.463,384,600
Feb 04, 201954.3155.0053.9154.9754.532,583,800
Feb 01, 201954.4954.6354.0554.5154.082,809,800
Jan 31, 201953.1854.6852.9354.5554.123,429,100
Jan 30, 201952.5053.4852.5053.2552.832,390,100
Jan 29, 201952.5852.9152.4652.7752.352,496,800
Jan 28, 201952.6452.9352.0852.4051.982,447,700
Jan 25, 201953.0053.3452.5952.6552.232,559,100
Jan 24, 201953.2853.2852.7353.2452.822,327,100
Jan 23, 201952.6453.3852.6453.3352.912,906,900
Jan 22, 201952.0252.8151.9852.7252.303,704,400
Jan 18, 201952.0952.3451.6851.9451.534,101,900
Jan 17, 201951.5252.3051.4652.2151.804,598,300
Jan 16, 201951.3251.6751.1451.4551.042,908,600
Jan 15, 201950.6851.6350.5951.4751.063,569,000
Jan 14, 201951.5351.5349.9750.7550.354,364,200
Jan 11, 201951.8952.1951.5651.8851.473,800,500
Jan 10, 201951.3952.0951.2752.0051.592,884,500
Jan 09, 201951.4951.9251.0651.2950.882,750,200
Jan 08, 201951.5651.7951.2651.6851.272,977,500
Jan 07, 201951.1251.9151.0451.4851.073,534,200
Jan 04, 201950.5951.5350.5951.3750.964,473,100
Jan 03, 201950.8751.6350.7950.8250.423,177,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...