PEG - Public Service Enterprise Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201960.7360.9860.1460.1860.183,488,500
Jul 18, 201960.6661.1560.2761.0561.051,768,600
Jul 17, 201960.7161.2060.6760.8960.892,231,100
Jul 16, 201961.0261.3560.2860.5160.512,428,600
Jul 15, 201960.4561.0860.3861.0561.052,530,900
Jul 12, 201960.2660.6159.9260.5560.551,902,200
Jul 11, 201960.1060.6059.8760.3660.362,007,800
Jul 10, 201960.1160.5259.8960.2260.221,911,800
Jul 09, 201959.5260.1059.2460.0260.022,348,600
Jul 08, 201959.5859.9159.2759.6959.691,436,700
Jul 05, 201959.2059.5758.5659.5759.571,774,400
Jul 03, 201959.0559.9458.8059.5859.582,059,800
Jul 02, 201958.5859.1358.5858.8058.802,179,600
Jul 01, 201958.8258.9557.8458.4258.422,277,500
Jun 28, 201958.9559.1958.5558.8258.825,638,200
Jun 27, 201959.3759.4458.6258.7958.792,061,900
Jun 26, 201959.9260.1459.0859.0859.082,312,900
Jun 25, 201961.5061.5060.0360.1460.141,931,300
Jun 24, 201961.1861.2860.8261.1261.121,433,800
Jun 21, 201961.1861.2660.6261.0561.052,885,800
Jun 20, 201960.7661.2760.3861.1361.131,682,500
Jun 19, 201960.0860.7860.0060.5560.552,557,800
Jun 18, 201961.3261.3660.0660.5960.591,978,900
Jun 17, 201960.9261.2060.5560.9060.901,287,500
Jun 14, 201960.3561.3160.1360.9660.961,832,000
Jun 13, 201960.3260.4759.6360.0060.003,234,000
Jun 12, 201959.6260.3059.6160.1860.181,267,000
Jun 11, 201959.8660.0659.0259.3759.371,422,800
Jun 10, 201959.9459.9859.4159.8759.871,268,300
Jun 07, 201960.7161.2159.9060.0160.011,872,800
Jun 06, 201960.1360.4559.9260.3260.321,649,500
Jun 06, 20190.47 Dividend
Jun 05, 201959.4360.6659.4360.4059.932,158,600
Jun 04, 201959.6359.6458.2259.4058.941,510,800
Jun 03, 201958.9559.4258.4859.3758.912,389,300
May 31, 201958.8859.0058.1458.7658.302,369,200
May 30, 201958.9759.1158.3758.6758.212,027,700
May 29, 201960.0160.0158.8058.9258.462,843,700
May 28, 201961.1961.2059.7959.8859.412,607,600
May 24, 201961.4861.6361.0561.1660.681,489,900
May 23, 201961.1161.3960.7661.3860.901,691,800
May 22, 201960.9061.2060.5861.0260.551,526,400
May 21, 201960.5161.1260.3660.6960.221,636,800
May 20, 201960.6061.0360.2060.3759.901,655,100
May 17, 201959.7360.5859.7360.4359.961,592,000
May 16, 201959.3160.3259.1760.0559.581,707,500
May 15, 201959.2559.7258.9559.3658.901,931,200
May 14, 201959.9760.0358.9959.1458.683,246,300
May 13, 201959.2660.0759.2059.9759.501,788,400
May 10, 201958.0759.3558.0259.3158.851,320,600
May 09, 201957.8658.3757.5058.2957.841,831,200
May 08, 201958.7958.8457.7557.7757.322,233,800
May 07, 201958.9159.1458.6358.8458.382,162,300
May 06, 201959.4659.4658.6958.9258.462,129,100
May 03, 201959.4759.7959.0859.2458.782,137,900
May 02, 201959.0059.4958.5059.2458.782,950,700
May 01, 201959.3959.4958.7658.7858.322,183,200
Apr 30, 201958.7959.7158.5959.6559.192,182,600
Apr 29, 201958.7658.9958.3758.7058.241,597,900
Apr 26, 201959.3059.6658.8458.9458.481,643,600
Apr 25, 201958.5159.2558.3959.0058.541,971,300
Apr 24, 201958.1358.9858.1358.7058.241,924,200
Apr 23, 201958.2658.6957.7058.1257.673,724,500
Apr 22, 201958.7058.9458.1758.4457.993,138,200
Apr 18, 201958.9560.3157.8758.8758.417,421,500
Apr 17, 201958.6958.8258.3558.7158.252,624,000
Apr 16, 201960.0160.3258.5258.7558.292,022,300
Apr 15, 201959.9960.2959.7759.9959.521,889,600
Apr 12, 201959.4259.9258.9359.8959.422,436,900
Apr 11, 201959.5559.8159.3259.5359.071,970,500
Apr 10, 201959.7560.3659.3359.4759.012,297,300
Apr 09, 201959.1859.7959.0159.6059.142,972,400
Apr 08, 201959.5559.7359.0959.2558.791,737,900
Apr 05, 201959.2659.7059.0159.7059.242,611,800
Apr 04, 201959.1059.5058.7159.3058.843,443,900
Apr 03, 201959.1059.1258.5458.8358.372,089,700
Apr 02, 201958.6959.1058.2759.0558.592,768,300
Apr 01, 201959.3259.3258.1258.5458.082,898,800
Mar 29, 201958.8859.4758.5959.4158.952,613,400
Mar 28, 201959.2659.4058.5758.7958.332,298,100
Mar 27, 201959.9160.0059.1159.2858.821,991,600
Mar 26, 201959.6859.9259.4859.9259.452,573,400
Mar 25, 201959.7259.7359.3959.5859.121,611,600
Mar 22, 201959.6560.0959.4859.6359.171,903,700
Mar 21, 201958.9259.5958.7659.4859.021,808,600
Mar 20, 201959.2059.4058.7258.8958.432,676,900
Mar 19, 201959.4459.5958.8859.1258.662,539,000
Mar 18, 201959.8359.8759.3259.6159.152,643,900
Mar 15, 201959.6159.9259.4059.7359.277,124,300
Mar 14, 201959.5459.9559.3159.6459.182,420,800
Mar 13, 201959.2359.5958.9559.5159.054,637,000
Mar 12, 201958.7959.2158.5559.1358.672,847,300
Mar 11, 201958.8459.0258.5458.6758.213,506,000
Mar 08, 201959.0759.1658.4258.8858.422,883,600
Mar 07, 201958.9559.2258.5459.0058.544,472,600
Mar 07, 20190.47 Dividend
Mar 06, 201959.4459.6558.9859.1658.234,228,200
Mar 05, 201959.5759.6859.2959.3358.404,108,200
Mar 04, 201959.4259.6158.9459.5858.653,374,700
Mar 01, 201958.9259.3558.7559.2558.323,221,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...