New Zealand markets open in 8 hours 33 minutes

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.94-0.96 (-1.19%)
At close: 04:00PM EDT
79.75 -0.19 (-0.24%)
After hours: 07:57PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202481.1181.3179.8979.9479.942,197,200
05 Sept 202481.6381.6580.7280.9080.901,871,000
04 Sept 202480.4681.3080.3580.9980.992,787,000
03 Sept 202480.7281.0980.0480.2480.243,984,600
30 Aug 202480.3680.8779.9580.7580.754,437,700
29 Aug 202480.6980.7679.8980.4180.412,149,000
28 Aug 202480.7281.4180.3480.5280.522,001,200
27 Aug 202480.8381.4580.4580.5980.592,201,900
26 Aug 202481.3181.5480.8381.0481.041,981,000
23 Aug 202481.4481.5780.7281.0481.041,315,000
22 Aug 202481.1881.5480.7181.1181.111,282,500
21 Aug 202480.3281.3380.1481.1181.111,714,600
20 Aug 202481.0181.1180.1980.3580.351,998,100
19 Aug 202480.7280.9380.1980.8880.882,115,600
16 Aug 202480.6580.9179.9980.6080.602,132,300
15 Aug 202480.2680.6979.5180.4080.402,153,800
14 Aug 202479.9580.8779.7480.5180.511,821,800
13 Aug 202480.9080.9279.8280.1380.133,837,400
12 Aug 202479.9980.5379.5080.5180.512,974,600
09 Aug 202479.3679.9378.0879.8679.862,090,400
08 Aug 202478.6379.8978.3379.3679.362,769,400
07 Aug 202478.7579.9778.0578.9778.972,616,500
06 Aug 202477.4079.1477.3878.4278.423,670,100
05 Aug 202478.8578.8576.8877.3077.302,944,600
02 Aug 202480.7881.8977.6278.8378.835,215,400
01 Aug 202480.0080.4879.1479.7579.752,676,000
31 Jul 202480.5081.0079.2779.7779.776,495,700
30 Jul 202476.9978.3376.3778.0078.002,767,100
29 Jul 202476.1577.3275.7176.9476.943,690,400
26 Jul 202474.5376.2074.2076.0176.012,624,600
25 Jul 202476.2576.4273.8374.2474.243,312,600
24 Jul 202475.9976.6075.3175.9575.952,485,000
23 Jul 202475.8276.0874.9675.5975.592,136,500
22 Jul 202474.6975.9674.6975.8275.821,696,700
19 Jul 202474.4774.6773.7774.6474.642,242,400
18 Jul 202474.7575.7973.7273.9373.932,814,800
17 Jul 202474.6376.3974.2875.1575.153,060,900
16 Jul 202474.8975.1474.4574.5474.542,488,600
15 Jul 202475.8776.0074.3774.5474.542,434,900
12 Jul 202476.8977.2076.1976.2876.283,037,400
11 Jul 202476.6577.4676.2976.5376.532,567,500
10 Jul 202476.0076.4175.3076.2976.292,461,900
09 Jul 202474.6775.9374.6575.5875.582,918,900
08 Jul 202474.0774.8774.0074.5974.591,874,500
05 Jul 202474.1274.2173.7474.0774.072,004,200
03 Jul 202473.7774.2873.4073.9973.991,687,100
02 Jul 202473.4173.8973.1173.5873.582,209,000
01 Jul 202474.3475.0673.5673.6373.634,075,400
28 Jun 202473.3073.8073.0073.7073.705,941,300
27 Jun 202473.2173.4672.8273.1273.124,359,500
26 Jun 202473.4074.0272.9573.1173.115,257,200
25 Jun 202474.6074.6073.4973.5773.571,656,400
24 Jun 202473.0474.9873.0474.7574.752,183,400
21 Jun 202473.8474.0872.9773.0173.014,594,000
20 Jun 202473.4173.9472.9173.5873.581,895,000
18 Jun 202472.6573.3872.2573.2973.292,546,300
17 Jun 202472.7874.0872.5073.0773.073,219,900
14 Jun 202472.8673.0471.8972.6472.642,507,100
13 Jun 202473.0173.5072.4773.2173.212,397,300
12 Jun 202474.5274.5272.8173.0473.042,121,200
11 Jun 202472.8073.7772.5073.6773.672,687,700
10 Jun 202472.8473.6672.6473.4473.441,853,400
07 Jun 202473.1973.5672.5472.8872.881,929,600
07 Jun 20240.6 Dividend
06 Jun 202474.6974.8073.9774.4473.841,596,800
05 Jun 202474.1175.2273.8374.8674.262,424,400
04 Jun 202474.3974.8973.6774.3473.742,758,000
03 Jun 202475.5175.7974.4674.5473.942,980,400
31 May 202474.2175.8274.0375.7675.156,511,800
30 May 202473.4674.2073.2173.9173.312,423,000
29 May 202473.9474.3473.1673.2072.612,268,300
28 May 202475.0775.3874.4174.5473.942,042,400
24 May 202473.9075.0773.4775.0474.443,021,600
23 May 202474.1574.3273.3073.5572.962,147,400
22 May 202474.6475.0574.1574.3373.732,520,100
21 May 202474.3275.1774.2575.1574.541,640,300
20 May 202474.5474.6074.0874.3173.712,125,400
17 May 202474.3974.7473.8174.5473.941,906,700
16 May 202474.5275.1274.0774.2273.622,090,000
15 May 202474.4674.7274.1074.4573.852,344,000
14 May 202473.8273.9573.1773.7473.151,880,000
13 May 202474.0274.4973.3973.4972.902,838,600
10 May 202473.7474.3673.4874.0173.413,060,700
09 May 202472.5673.6572.3873.6073.012,294,400
08 May 202471.8072.9371.4972.5671.983,921,700
07 May 202471.9972.2271.5171.9871.403,912,900
06 May 202470.6571.4170.2871.3470.762,064,500
03 May 202470.4870.5469.7170.4569.882,393,500
02 May 202469.9170.2169.4770.0269.463,572,800
01 May 202468.8770.4668.2969.8169.254,809,900
30 Apr 202467.5469.7966.5769.0868.524,890,600
29 Apr 202468.1168.8768.0768.6468.092,912,300
26 Apr 202468.1368.3967.6667.8267.272,973,100
25 Apr 202467.0168.3166.6068.0967.542,527,200
24 Apr 202465.9267.3465.3667.2366.693,465,800
23 Apr 202466.5367.2266.2966.4965.952,178,800
22 Apr 202465.7867.0765.6366.7166.172,685,100
19 Apr 202465.2765.9265.2665.7465.212,954,800
18 Apr 202465.2365.5064.8165.1064.582,150,600
17 Apr 202464.7565.2964.4065.0364.512,147,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...