PEG - Public Service Enterprise Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201961.9362.1861.6061.8061.803,240,200
Sep 19, 201961.5961.7861.3061.7261.721,317,500
Sep 18, 201961.3461.8361.0761.5361.531,890,200
Sep 17, 201961.0161.6760.8761.1761.172,187,700
Sep 16, 201960.8260.9660.5260.8060.801,245,500
Sep 13, 201961.0161.3460.1160.8060.802,262,200
Sep 12, 201962.0662.2261.3861.4561.452,518,200
Sep 11, 201961.0861.9160.9461.9161.911,923,100
Sep 10, 201960.3861.1560.1561.1561.151,909,700
Sep 09, 201960.2860.7860.0060.3860.381,877,200
Sep 06, 201960.6160.8160.2660.4260.421,678,200
Sep 06, 20190.47 Dividend
Sep 05, 201961.0561.3560.7260.8760.402,284,200
Sep 04, 201961.5561.5961.0261.3960.922,709,200
Sep 03, 201960.6361.2060.3961.1860.712,170,900
Aug 30, 201960.3760.8760.0460.4760.001,765,000
Aug 29, 201959.8760.0859.4760.0859.622,136,900
Aug 28, 201959.4859.8859.1659.5159.051,834,900
Aug 27, 201959.6060.1259.3759.4659.002,219,200
Aug 26, 201958.5759.3358.4959.3158.851,260,600
Aug 23, 201959.3959.6558.1758.4457.992,631,800
Aug 22, 201958.9059.3058.6559.1758.711,783,300
Aug 21, 201958.3758.9658.2658.8758.421,323,600
Aug 20, 201958.6358.6358.2958.4558.001,640,900
Aug 19, 201958.2558.7157.9858.5558.101,673,900
Aug 16, 201957.9858.3357.8858.1057.651,843,300
Aug 15, 201957.3358.0457.2257.7657.311,928,800
Aug 14, 201957.6658.1157.1757.3156.872,691,700
Aug 13, 201957.2457.8657.0157.6357.191,747,700
Aug 12, 201957.5657.6956.9857.2356.791,822,200
Aug 09, 201957.9558.1257.3857.7257.272,405,400
Aug 08, 201957.1658.0756.9557.8357.382,420,800
Aug 07, 201956.6457.7456.0857.1756.733,363,700
Aug 06, 201955.7456.9855.2756.7756.332,822,400
Aug 05, 201956.8657.3455.5655.6355.203,100,200
Aug 02, 201957.3757.5656.3456.8756.433,693,800
Aug 01, 201957.1557.5856.4957.1856.743,485,900
Jul 31, 201957.7858.1556.8157.1556.713,755,300
Jul 30, 201959.0959.2057.6057.8957.443,048,700
Jul 29, 201959.1859.6258.6359.3158.852,376,800
Jul 26, 201959.6560.3159.3259.5459.082,203,200
Jul 25, 201959.4159.6759.0259.6559.192,457,900
Jul 24, 201959.5759.6158.8159.3858.922,053,500
Jul 23, 201959.7559.9559.1359.4558.992,094,500
Jul 22, 201960.2760.2859.4259.7759.312,101,400
Jul 19, 201960.7360.9860.1460.1859.723,488,500
Jul 18, 201960.6661.1560.2761.0560.581,768,600
Jul 17, 201960.7161.2060.6760.8960.422,231,100
Jul 16, 201961.0261.3560.2860.5160.042,428,600
Jul 15, 201960.4561.0860.3861.0560.582,530,900
Jul 12, 201960.2660.6159.9260.5560.081,902,200
Jul 11, 201960.1060.6059.8760.3659.892,007,800
Jul 10, 201960.1160.5259.8960.2259.761,911,800
Jul 09, 201959.5260.1059.2460.0259.562,348,600
Jul 08, 201959.5859.9159.2759.6959.231,436,700
Jul 05, 201959.2059.5758.5659.5759.111,774,400
Jul 03, 201959.0559.9458.8059.5859.122,059,800
Jul 02, 201958.5859.1358.5858.8058.352,179,600
Jul 01, 201958.8258.9557.8458.4257.972,277,500
Jun 28, 201958.9559.1958.5558.8258.375,638,200
Jun 27, 201959.3759.4458.6258.7958.342,061,900
Jun 26, 201959.9260.1459.0859.0858.622,312,900
Jun 25, 201961.5061.5060.0360.1459.681,931,300
Jun 24, 201961.1861.2860.8261.1260.651,433,800
Jun 21, 201961.1861.2660.6261.0560.582,885,800
Jun 20, 201960.7661.2760.3861.1360.661,682,500
Jun 19, 201960.0860.7860.0060.5560.082,557,800
Jun 18, 201961.3261.3660.0660.5960.121,978,900
Jun 17, 201960.9261.2060.5560.9060.431,287,500
Jun 14, 201960.3561.3160.1360.9660.491,832,000
Jun 13, 201960.3260.4759.6360.0059.543,234,000
Jun 12, 201959.6260.3059.6160.1859.721,267,000
Jun 11, 201959.8660.0659.0259.3758.911,422,800
Jun 10, 201959.9459.9859.4159.8759.411,268,300
Jun 07, 201960.7161.2159.9060.0159.551,872,800
Jun 06, 201960.1360.4559.9260.3259.851,649,500
Jun 06, 20190.47 Dividend
Jun 05, 201959.4360.6659.4360.4059.472,158,600
Jun 04, 201959.6359.6458.2259.4058.481,510,800
Jun 03, 201958.9559.4258.4859.3758.452,389,300
May 31, 201958.8859.0058.1458.7657.852,369,200
May 30, 201958.9759.1158.3758.6757.762,027,700
May 29, 201960.0160.0158.8058.9258.012,843,700
May 28, 201961.1961.2059.7959.8858.962,607,600
May 24, 201961.4861.6361.0561.1660.221,489,900
May 23, 201961.1161.3960.7661.3860.431,691,800
May 22, 201960.9061.2060.5861.0260.081,526,400
May 21, 201960.5161.1260.3660.6959.751,636,800
May 20, 201960.6061.0360.2060.3759.441,655,100
May 17, 201959.7360.5859.7360.4359.501,592,000
May 16, 201959.3160.3259.1760.0559.121,707,500
May 15, 201959.2559.7258.9559.3658.441,931,200
May 14, 201959.9760.0358.9959.1458.233,246,300
May 13, 201959.2660.0759.2059.9759.041,788,400
May 10, 201958.0759.3558.0259.3158.391,320,600
May 09, 201957.8658.3757.5058.2957.391,831,200
May 08, 201958.7958.8457.7557.7756.882,233,800
May 07, 201958.9159.1458.6358.8457.932,162,300
May 06, 201959.4659.4658.6958.9258.012,129,100
May 03, 201959.4759.7959.0859.2458.332,137,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...