PEG - Public Service Enterprise Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202058.9159.1858.5459.1659.162,976,800
Jan 16, 202059.1759.2858.9759.0259.022,255,300
Jan 15, 202058.5959.2058.5459.0959.091,528,600
Jan 14, 202058.2458.4157.9958.3858.382,290,500
Jan 13, 202058.2458.4458.1558.2558.251,484,900
Jan 10, 202058.4858.8558.2658.3058.301,499,400
Jan 09, 202057.9958.4557.8658.4258.422,081,300
Jan 08, 202057.7158.0957.6757.9657.963,250,900
Jan 07, 202057.9458.0057.3857.6057.604,094,400
Jan 06, 202058.7158.8558.1158.1358.133,605,300
Jan 03, 202058.5559.0758.4658.7058.702,992,200
Jan 02, 202059.1259.1558.4758.7158.712,557,800
Dec 31, 201958.9059.3858.6059.0559.052,877,600
Dec 30, 201958.4658.7158.4358.6758.672,332,500
Dec 27, 201958.7458.8058.5058.5858.581,953,900
Dec 26, 201958.5858.8658.4358.6358.632,963,700
Dec 24, 201958.6458.7658.4558.5158.51901,800
Dec 23, 201958.7259.0058.2358.6058.602,461,800
Dec 20, 201958.7159.0558.0358.6758.676,090,400
Dec 19, 201959.3559.7558.6458.6558.653,911,200
Dec 18, 201959.3359.5658.7859.2559.254,181,600
Dec 17, 201959.3459.9359.2359.2559.252,790,800
Dec 16, 201958.7959.4158.7559.3559.352,915,200
Dec 13, 201958.5358.8558.4258.5558.553,161,600
Dec 12, 201958.2658.6557.9258.5058.503,998,300
Dec 11, 201957.7558.3457.5458.2758.273,395,000
Dec 10, 201958.0058.0157.6457.6957.694,211,900
Dec 09, 201958.1258.2557.7957.8957.891,839,200
Dec 09, 20190.47 Dividend
Dec 06, 201958.7058.9558.5858.6158.142,039,900
Dec 05, 201958.9058.9558.5958.7458.273,636,000
Dec 04, 201958.3159.1058.3158.9358.462,898,800
Dec 03, 201958.5158.8858.4258.4958.024,022,700
Dec 02, 201959.0159.2858.3958.6358.162,359,200
Nov 29, 201959.7260.0159.2159.3158.831,243,300
Nov 27, 201959.5159.5358.9359.5259.042,400,900
Nov 26, 201959.6559.8159.2759.5359.052,594,000
Nov 25, 201959.9960.3659.4259.5659.082,034,700
Nov 22, 201960.8260.9360.0060.4059.921,533,100
Nov 21, 201960.7360.9360.5160.7260.231,662,800
Nov 20, 201960.6361.2660.3961.2160.722,417,000
Nov 19, 201960.8260.9160.1860.5060.012,769,800
Nov 18, 201961.1061.7160.8761.0060.511,705,100
Nov 15, 201960.6560.9160.3960.8960.401,631,600
Nov 14, 201961.0561.1960.4960.6060.112,111,600
Nov 13, 201960.3661.1260.3161.0760.582,438,000
Nov 12, 201960.8860.9660.4060.4559.971,876,300
Nov 11, 201961.4161.5560.7360.8160.321,138,600
Nov 08, 201961.1661.4560.8961.4360.941,314,800
Nov 07, 201961.6761.7861.1661.2760.781,860,100
Nov 06, 201962.0262.5961.8661.9361.432,734,100
Nov 05, 201961.9562.3961.7361.9261.422,658,100
Nov 04, 201962.9263.3462.2162.4661.961,723,300
Nov 01, 201963.4163.6862.8962.9962.482,092,400
Oct 31, 201963.3063.5662.6063.3162.802,445,700
Oct 30, 201962.4163.2562.2963.2362.721,626,300
Oct 29, 201961.9762.4461.8862.2861.781,683,700
Oct 28, 201962.6162.8862.0562.1961.691,480,300
Oct 25, 201963.3263.4662.7662.9062.401,454,400
Oct 24, 201962.6163.2862.6163.2062.691,202,800
Oct 23, 201962.6162.7862.3062.7462.241,688,800
Oct 22, 201962.4662.7862.2862.3861.881,161,400
Oct 21, 201962.4362.5162.1262.3761.871,267,000
Oct 18, 201961.8862.3761.8162.2961.791,603,700
Oct 17, 201961.7262.2161.5562.0561.551,261,700
Oct 16, 201961.7362.0061.4361.7861.283,082,300
Oct 15, 201961.9062.2261.7061.8661.361,606,300
Oct 14, 201962.3962.5961.7861.8561.351,496,000
Oct 11, 201961.5563.8861.3862.3561.852,190,800
Oct 10, 201961.4061.6661.0261.5161.021,604,900
Oct 09, 201961.2461.9261.2461.5761.081,363,200
Oct 08, 201962.0162.0161.1661.1760.682,152,800
Oct 07, 201962.1662.6061.9562.1661.661,352,900
Oct 04, 201961.6962.3561.4762.2861.781,698,700
Oct 03, 201961.3761.6660.8861.6461.152,199,000
Oct 02, 201961.6261.7861.0561.2960.802,025,100
Oct 01, 201961.9062.0361.2761.7061.212,067,200
Sep 30, 201961.9862.3361.8062.0861.582,250,100
Sep 27, 201962.3662.4361.5961.9861.481,730,800
Sep 26, 201962.3362.5361.8462.2661.761,347,700
Sep 25, 201962.3262.3561.8962.1461.642,412,900
Sep 24, 201962.0362.6061.9662.1561.652,312,300
Sep 23, 201961.7662.2261.7061.9261.421,887,100
Sep 20, 201961.9362.1861.6061.8061.303,240,200
Sep 19, 201961.5961.7861.3061.7261.231,317,500
Sep 18, 201961.3461.8361.0761.5361.041,890,200
Sep 17, 201961.0161.6760.8761.1760.682,187,700
Sep 16, 201960.8260.9660.5260.8060.311,245,500
Sep 13, 201961.0161.3460.1160.8060.312,262,200
Sep 12, 201962.0662.2261.3861.4560.962,518,200
Sep 11, 201961.0861.9160.9461.9161.411,923,100
Sep 10, 201960.3861.1560.1561.1560.661,909,700
Sep 09, 201960.2860.7860.0060.3859.901,877,200
Sep 06, 201960.6160.8160.2660.4259.941,678,200
Sep 06, 20190.47 Dividend
Sep 05, 201961.0561.3560.7260.8759.922,284,200
Sep 04, 201961.5561.5961.0261.3960.432,709,200
Sep 03, 201960.6361.2060.3961.1860.222,170,900
Aug 30, 201960.3760.8760.0460.4759.521,765,000
Aug 29, 201959.8760.0859.4760.0859.142,136,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...