New Zealand markets open in 1 hour 13 minutes

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.44-0.80 (-0.95%)
At close: 04:00PM EDT
83.44 0.00 (0.00%)
After hours: 04:29PM EDT
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 202483.9784.5982.3683.4483.442,652,514
18 Sept 202484.9585.3183.8484.2484.242,359,900
17 Sept 202484.7485.1084.2084.7384.732,768,300
16 Sept 202484.5985.1284.3284.7784.772,081,100
13 Sept 202483.0284.1882.6784.1684.162,694,800
12 Sept 202482.3783.4582.1883.3183.312,950,700
11 Sept 202480.5482.3479.7982.2082.204,477,800
10 Sept 202480.6381.0680.0880.6580.651,936,400
09 Sept 202479.5480.4578.9280.4280.423,383,700
09 Sept 20240.6 Dividend
06 Sept 202481.1181.3179.8979.9479.342,197,200
05 Sept 202481.6381.6580.7280.9080.291,871,000
04 Sept 202480.4681.3080.3580.9980.382,787,000
03 Sept 202480.7281.0980.0480.2479.643,984,600
30 Aug 202480.3680.8779.9580.7580.144,437,700
29 Aug 202480.6980.7679.8980.4179.812,149,000
28 Aug 202480.7281.4180.3480.5279.922,001,200
27 Aug 202480.8381.4580.4580.5979.992,201,900
26 Aug 202481.3181.5480.8381.0480.431,981,000
23 Aug 202481.4481.5780.7281.0480.431,315,000
22 Aug 202481.1881.5480.7181.1180.501,282,500
21 Aug 202480.3281.3380.1481.1180.501,714,600
20 Aug 202481.0181.1180.1980.3579.751,998,100
19 Aug 202480.7280.9380.1980.8880.272,115,600
16 Aug 202480.6580.9179.9980.6080.002,132,300
15 Aug 202480.2680.6979.5180.4079.802,153,800
14 Aug 202479.9580.8779.7480.5179.911,821,800
13 Aug 202480.9080.9279.8280.1379.533,837,400
12 Aug 202479.9980.5379.5080.5179.912,974,600
09 Aug 202479.3679.9378.0879.8679.262,090,400
08 Aug 202478.6379.8978.3379.3678.762,769,400
07 Aug 202478.7579.9778.0578.9778.382,616,500
06 Aug 202477.4079.1477.3878.4277.833,670,100
05 Aug 202478.8578.8576.8877.3076.722,944,600
02 Aug 202480.7881.8977.6278.8378.245,215,400
01 Aug 202480.0080.4879.1479.7579.152,676,000
31 Jul 202480.5081.0079.2779.7779.176,495,700
30 Jul 202476.9978.3376.3778.0077.412,767,100
29 Jul 202476.1577.3275.7176.9476.363,690,400
26 Jul 202474.5376.2074.2076.0175.442,624,600
25 Jul 202476.2576.4273.8374.2473.683,312,600
24 Jul 202475.9976.6075.3175.9575.382,485,000
23 Jul 202475.8276.0874.9675.5975.022,136,500
22 Jul 202474.6975.9674.6975.8275.251,696,700
19 Jul 202474.4774.6773.7774.6474.082,242,400
18 Jul 202474.7575.7973.7273.9373.382,814,800
17 Jul 202474.6376.3974.2875.1574.593,060,900
16 Jul 202474.8975.1474.4574.5473.982,488,600
15 Jul 202475.8776.0074.3774.5473.982,434,900
12 Jul 202476.8977.2076.1976.2875.713,037,400
11 Jul 202476.6577.4676.2976.5375.962,567,500
10 Jul 202476.0076.4175.3076.2975.722,461,900
09 Jul 202474.6775.9374.6575.5875.012,918,900
08 Jul 202474.0774.8774.0074.5974.031,874,500
05 Jul 202474.1274.2173.7474.0773.512,004,200
03 Jul 202473.7774.2873.4073.9973.431,687,100
02 Jul 202473.4173.8973.1173.5873.032,209,000
01 Jul 202474.3475.0673.5673.6373.084,075,400
28 Jun 202473.3073.8073.0073.7073.155,941,300
27 Jun 202473.2173.4672.8273.1272.574,359,500
26 Jun 202473.4074.0272.9573.1172.565,257,200
25 Jun 202474.6074.6073.4973.5773.021,656,400
24 Jun 202473.0474.9873.0474.7574.192,183,400
21 Jun 202473.8474.0872.9773.0172.464,594,000
20 Jun 202473.4173.9472.9173.5873.031,895,000
18 Jun 202472.6573.3872.2573.2972.742,546,300
17 Jun 202472.7874.0872.5073.0772.523,219,900
14 Jun 202472.8673.0471.8972.6472.092,507,100
13 Jun 202473.0173.5072.4773.2172.662,397,300
12 Jun 202474.5274.5272.8173.0472.492,121,200
11 Jun 202472.8073.7772.5073.6773.122,687,700
10 Jun 202472.8473.6672.6473.4472.891,853,400
07 Jun 202473.1973.5672.5472.8872.331,929,600
07 Jun 20240.6 Dividend
06 Jun 202474.6974.8073.9774.4473.291,596,800
05 Jun 202474.1175.2273.8374.8673.702,424,400
04 Jun 202474.3974.8973.6774.3473.192,758,000
03 Jun 202475.5175.7974.4674.5473.382,980,400
31 May 202474.2175.8274.0375.7674.596,511,800
30 May 202473.4674.2073.2173.9172.762,423,000
29 May 202473.9474.3473.1673.2072.072,268,300
28 May 202475.0775.3874.4174.5473.382,042,400
24 May 202473.9075.0773.4775.0473.883,021,600
23 May 202474.1574.3273.3073.5572.412,147,400
22 May 202474.6475.0574.1574.3373.182,520,100
21 May 202474.3275.1774.2575.1573.981,640,300
20 May 202474.5474.6074.0874.3173.162,125,400
17 May 202474.3974.7473.8174.5473.381,906,700
16 May 202474.5275.1274.0774.2273.072,090,000
15 May 202474.4674.7274.1074.4573.302,344,000
14 May 202473.8273.9573.1773.7472.601,880,000
13 May 202474.0274.4973.3973.4972.352,838,600
10 May 202473.7474.3673.4874.0172.863,060,700
09 May 202472.5673.6572.3873.6072.462,294,400
08 May 202471.8072.9371.4972.5671.433,921,700
07 May 202471.9972.2271.5171.9870.863,912,900
06 May 202470.6571.4170.2871.3470.232,064,500
03 May 202470.4870.5469.7170.4569.362,393,500
02 May 202469.9170.2169.4770.0268.933,572,800
01 May 202468.8770.4668.2969.8168.734,809,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...