Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Public Svc Enterprises
(NY:
PEG
)
72.88
-0.96 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2006
10.15
10.10
9.865
9.973
7,366,208
-0.18(-1.73%)
Feb 27, 2006
9.974
10.20
9.974
10.15
2,373,760
+0.17(+1.74%)
Feb 24, 2006
9.984
10.01
9.944
9.974
1,827,200
-0.01(-0.10%)
Feb 23, 2006
9.945
10.08
9.908
9.984
2,818,036
+0.02(+0.25%)
Feb 22, 2006
9.968
9.991
9.929
9.960
2,042,902
+0.07(+0.74%)
Feb 21, 2006
9.799
9.945
9.764
9.886
3,592,822
+0.09(+0.95%)
Feb 17, 2006
9.698
9.794
9.655
9.793
3,329,109
+0.07(+0.75%)
Feb 16, 2006
9.789
9.816
9.668
9.720
2,012,982
-0.09(-0.95%)
Feb 15, 2006
9.819
9.948
9.727
9.813
2,226,248
-0.01(-0.06%)
Feb 14, 2006
9.773
9.819
9.544
9.819
4,247,233
+0.04(+0.46%)
Feb 13, 2006
9.764
9.820
9.745
9.774
2,228,336
-0.02(-0.23%)
Feb 10, 2006
9.664
9.892
9.649
9.797
4,219,400
+0.14(+1.49%)
Feb 09, 2006
9.635
9.766
9.449
9.653
4,013,440
+0.14(+1.51%)
Feb 08, 2006
9.643
9.643
9.503
9.510
2,370,281
-0.13(-1.36%)
Feb 07, 2006
9.734
9.734
9.576
9.641
2,606,161
-0.12(-1.25%)
Feb 06, 2006
9.694
9.812
9.688
9.763
3,244,916
+0.03(+0.27%)
Feb 03, 2006
9.806
9.837
9.619
9.737
2,322,966
-0.07(-0.70%)
Feb 02, 2006
9.888
9.952
9.740
9.806
3,816,525
-0.20(-1.98%)
Feb 01, 2006
9.974
10.06
9.853
10.00
3,062,266
-0.00(-0.01%)
Jan 31, 2006
9.916
10.07
9.849
10.01
3,688,496
+0.12(+1.18%)
Jan 30, 2006
9.994
10.04
9.833
9.889
3,754,250
-0.16(-1.57%)
Jan 27, 2006
10.03
10.27
9.997
10.05
5,645,814
+0.04(+0.37%)
Jan 26, 2006
10.08
10.20
9.955
10.01
4,325,164
-0.07(-0.68%)
Jan 25, 2006
10.17
10.41
10.06
10.08
3,893,760
-0.16(-1.53%)
Jan 24, 2006
10.16
10.27
10.06
10.24
4,456,324
+0.05(+0.47%)
Jan 23, 2006
10.16
10.24
10.12
10.19
3,679,798
+0.06(+0.60%)
Jan 20, 2006
10.12
10.23
10.06
10.13
3,952,209
+0.02(+0.24%)
Jan 19, 2006
10.05
10.12
10.00
10.10
5,478,123
+0.03(+0.28%)
Jan 18, 2006
9.971
10.13
9.937
10.07
4,848,414
+0.09(+0.95%)
Jan 17, 2006
9.681
9.988
9.681
9.980
3,598,736
+0.18(+1.86%)
Jan 13, 2006
9.356
9.829
9.356
9.797
2,625,296
+0.21(+2.20%)
Jan 12, 2006
9.567
9.613
9.520
9.586
2,265,562
+0.01(+0.15%)
Jan 11, 2006
9.629
9.641
9.523
9.572
2,674,003
-0.08(-0.79%)
Jan 10, 2006
9.651
9.651
9.517
9.648
2,362,279
-0.05(-0.47%)
Jan 09, 2006
9.665
9.715
9.592
9.694
6,060,865
-0.02(-0.24%)
Jan 06, 2006
9.605
9.717
9.526
9.717
1,960,448
+0.18(+1.88%)
Jan 05, 2006
9.615
9.620
9.507
9.537
2,562,673
-0.05(-0.55%)
Jan 04, 2006
9.593
9.629
9.401
9.590
3,622,046
+0.02(+0.17%)
Jan 03, 2006
9.413
9.580
9.274
9.574
3,834,617
+0.24(+2.54%)
Dec 30, 2005
9.334
9.356
9.258
9.337
2,103,786
-0.04(-0.38%)
Dec 29, 2005
9.475
9.530
9.365
9.373
2,889,705
-0.12(-1.23%)
Dec 28, 2005
9.467
9.504
9.432
9.490
4,109,810
+0.02(+0.24%)
Dec 27, 2005
9.547
9.566
9.392
9.467
7,513,372
-0.11(-1.14%)
Dec 23, 2005
9.543
9.593
9.536
9.576
3,432,785
+0.04(+0.45%)
Dec 22, 2005
9.449
9.533
9.349
9.533
3,112,364
+0.18(+1.92%)
Dec 21, 2005
9.554
9.586
9.340
9.353
2,918,929
-0.12(-1.23%)
Dec 20, 2005
9.218
9.484
9.343
9.470
5,008,451
+0.11(+1.15%)
Dec 19, 2005
9.557
9.557
9.353
9.362
3,386,166
-0.20(-2.05%)
Dec 16, 2005
9.569
9.712
9.543
9.557
6,952,896
-0.01(-0.12%)
Dec 15, 2005
9.422
9.682
9.459
9.569
5,357,748
+0.15(+1.56%)
Dec 14, 2005
9.441
9.501
9.330
9.422
4,108,070
-0.02(-0.20%)
Dec 13, 2005
9.306
9.442
9.288
9.441
2,396,026
+0.18(+1.97%)
Dec 12, 2005
9.421
9.480
9.244
9.258
2,676,438
-0.13(-1.35%)
Dec 09, 2005
9.344
9.445
9.304
9.385
1,534,264
+0.04(+0.46%)
Dec 08, 2005
9.191
9.396
9.173
9.342
2,384,198
+0.16(+1.75%)
Dec 07, 2005
9.255
9.343
9.140
9.181
2,030,029
-0.07(-0.81%)
Dec 06, 2005
9.218
9.353
9.199
9.255
2,821,167
-0.06(-0.63%)
Dec 05, 2005
9.102
9.320
9.067
9.314
4,590,268
+0.18(+2.01%)
Dec 02, 2005
9.133
9.149
9.059
9.130
5,650,337
+0.01(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.