New Zealand Markets closed

Public Service Enterprise Group Incorporated (PEG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.87-0.58 (-0.87%)
At close: 04:00PM EDT
65.87 0.00 (0.00%)
After hours: 05:38PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202466.4766.8665.8065.8765.872,017,000
11 Apr 202466.9966.9966.0066.4566.451,883,600
10 Apr 202466.1466.6965.8566.5766.573,182,100
09 Apr 202467.0867.4166.6467.2067.202,886,600
08 Apr 202466.4867.1466.1866.7966.791,852,100
05 Apr 202465.8066.6665.4466.5266.521,891,900
04 Apr 202467.1567.2465.7966.1166.112,550,400
03 Apr 202466.4266.8766.0266.6466.643,777,000
02 Apr 202466.4867.5166.3566.4266.423,831,800
01 Apr 202466.5366.7365.7866.6466.642,973,200
28 Mar 202466.6867.0266.4366.7866.783,051,400
27 Mar 202466.2166.6565.8666.6566.653,376,600
26 Mar 202465.3866.1865.1365.5165.513,871,700
25 Mar 202465.1265.3664.5365.3265.323,792,300
22 Mar 202464.3365.3664.2765.0365.033,913,500
21 Mar 202464.2064.4763.6863.8463.842,588,300
20 Mar 202463.8164.5363.5463.8963.893,396,000
19 Mar 202464.3164.4363.7064.0764.072,319,000
18 Mar 202463.4964.0563.3164.0364.032,856,400
15 Mar 202463.8064.6163.5963.7863.785,536,400
14 Mar 202464.1864.1863.4063.9963.992,298,900
13 Mar 202464.2564.6263.8663.9363.932,515,800
12 Mar 202464.5264.7563.6164.0164.012,146,300
11 Mar 202464.3265.2463.9364.9564.952,571,500
08 Mar 202465.5065.5964.1364.2664.263,429,800
07 Mar 202465.2365.3864.5465.2665.263,531,200
06 Mar 202464.6464.9764.2364.8964.893,038,800
05 Mar 202463.7465.2763.5864.2164.213,883,600
04 Mar 202462.0363.5261.9963.3663.363,236,800
01 Mar 202462.2462.5261.4862.2462.244,148,200
29 Feb 202462.8763.1262.1362.4062.404,493,900
28 Feb 202461.5962.6961.3662.6362.633,925,500
27 Feb 202459.9962.0959.6761.5861.584,075,600
26 Feb 202460.5760.5759.2959.6459.643,174,800
23 Feb 202460.6261.0060.3760.7560.752,624,900
22 Feb 202460.5560.6660.0960.3760.373,221,200
21 Feb 202460.5261.1660.2061.1461.142,725,900
20 Feb 202459.8760.5959.5860.1160.112,225,300
16 Feb 202459.3060.1059.0259.7959.792,411,600
15 Feb 202459.0759.8658.9659.6059.602,639,700
14 Feb 202458.6059.1858.4558.7758.772,788,300
13 Feb 202459.0059.3557.4058.5558.552,325,600
12 Feb 202458.4159.3758.2159.3359.331,975,400
09 Feb 202458.0358.6257.8358.4258.421,436,500
08 Feb 202458.6758.7957.5358.2058.202,792,900
07 Feb 202459.1359.2758.5659.0159.013,738,800
06 Feb 202458.0659.2757.9358.9858.983,858,200
05 Feb 202457.6958.8657.2458.2058.204,118,300
02 Feb 202458.4958.7157.6158.2058.203,219,500
01 Feb 202457.6859.0357.3459.0359.032,304,100
31 Jan 202458.7058.9957.6957.9957.992,787,200
30 Jan 202457.8958.5257.6058.2558.251,874,800
29 Jan 202457.6358.2157.2558.0258.021,992,700
26 Jan 202457.7157.8757.3557.6757.671,678,000
25 Jan 202457.3557.5956.9157.4757.473,079,300
24 Jan 202458.4358.4856.8556.9856.982,664,000
23 Jan 202457.8958.2457.7358.1558.152,034,700
22 Jan 202458.2158.8057.9858.0358.032,285,200
19 Jan 202458.6258.6457.9758.5558.552,802,600
18 Jan 202458.4458.6057.8158.3358.332,698,300
17 Jan 202459.0059.7758.3358.8158.812,479,800
16 Jan 202460.0860.2259.1759.3759.372,842,100
12 Jan 202460.8060.9760.0960.3260.324,836,300
11 Jan 202461.7761.8059.8860.3160.312,635,400
10 Jan 202461.7362.2061.3462.0162.011,976,100
09 Jan 202461.8962.0361.4661.8261.821,657,300
08 Jan 202461.7762.3161.4662.1862.182,010,800
05 Jan 202461.5761.9061.2161.7361.732,706,000
04 Jan 202461.7762.2161.3661.7961.792,649,200
03 Jan 202461.6161.8461.1961.8161.812,830,600
02 Jan 202460.8661.8160.7361.5461.542,341,500
29 Dec 202360.6761.1960.6061.1561.151,981,900
28 Dec 202360.4561.0960.4560.9760.971,324,300
27 Dec 202360.6460.9060.4260.6660.661,592,400
26 Dec 202360.5060.9960.5060.7260.721,217,200
22 Dec 202360.7161.2560.6360.6560.652,063,400
21 Dec 202360.8061.1160.0360.3560.352,191,100
20 Dec 202361.9762.2760.7260.7460.742,762,800
19 Dec 202361.8262.1861.4262.1762.172,165,000
18 Dec 202361.5961.7661.1861.7061.703,116,700
15 Dec 202362.3462.5960.9261.5461.546,826,900
14 Dec 202364.8664.9562.7862.9862.984,457,900
13 Dec 202362.7364.7462.2564.5264.523,094,600
12 Dec 202363.1263.1262.3462.4962.491,612,200
11 Dec 202362.3663.0962.1862.9862.982,563,200
08 Dec 202362.3862.5861.8162.5762.572,835,000
07 Dec 202362.8663.2962.2962.4262.423,237,800
06 Dec 202362.9563.3462.6563.1963.193,935,200
05 Dec 202363.2663.2662.3062.6062.603,434,900
04 Dec 202362.8663.9762.6563.2863.282,563,200
01 Dec 202362.4163.6162.2663.4263.423,563,500
30 Nov 202363.1863.4162.2962.4362.4318,266,200
29 Nov 202364.4064.5863.2263.2963.293,874,200
28 Nov 202364.6265.1764.3964.4064.402,738,300
27 Nov 202365.1965.2264.3664.4464.443,378,900
24 Nov 202364.8865.1964.5765.0965.091,199,700
22 Nov 202364.4064.6863.8964.6564.652,003,400
21 Nov 202364.2464.4763.6764.1464.142,815,600
20 Nov 202363.4164.0462.8864.0164.013,404,000
17 Nov 202363.7464.0163.3463.7563.752,106,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...