Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.01	45.26	43.81	45.15	4,143,259	+1.08(+2.44%)
Jan 30, 2019	43.45	44.26	43.45	44.07	2,887,862	+0.40(+0.91%)
Jan 29, 2019	43.52	43.79	43.41	43.67	2,749,104	+0.31(+0.71%)
Jan 28, 2019	43.57	43.81	43.10	43.37	2,957,434	-0.21(-0.47%)
Jan 25, 2019	43.86	44.15	43.53	43.57	3,091,946	-0.49(-1.11%)
Jan 24, 2019	44.10	44.10	43.64	44.06	2,811,696	-0.07(-0.17%)
Jan 23, 2019	43.57	44.18	43.57	44.14	3,512,319	+0.50(+1.16%)
Jan 22, 2019	43.05	43.71	43.02	43.63	4,475,862	+0.65(+1.50%)
Jan 18, 2019	43.11	43.32	42.77	42.99	4,956,056	-0.22(-0.52%)
Jan 17, 2019	42.64	43.29	42.59	43.21	5,544,499	+0.63(+1.48%)
Jan 16, 2019	42.47	42.76	42.33	42.58	3,498,365	-0.02(-0.04%)
Jan 15, 2019	41.94	42.73	41.87	42.60	4,280,019	+0.60(+1.42%)
Jan 14, 2019	42.65	42.65	41.36	42.00	5,273,047	-0.94(-2.18%)
Jan 11, 2019	42.95	43.19	42.67	42.94	4,592,006	-0.10(-0.23%)
Jan 10, 2019	42.53	43.11	42.43	43.04	3,485,212	+0.59(+1.38%)
Jan 09, 2019	42.61	42.97	42.26	42.45	3,322,906	-0.32(-0.75%)
Jan 08, 2019	42.67	42.86	42.42	42.77	3,543,404	+0.17(+0.39%)
Jan 07, 2019	42.31	42.96	42.24	42.61	4,270,227	+0.09(+0.21%)
Jan 04, 2019	41.87	42.65	41.87	42.52	5,404,684	+0.46(+1.08%)
Jan 03, 2019	42.10	42.73	42.04	42.06	3,838,756	-0.01(-0.02%)
Jan 02, 2019	42.87	42.87	41.81	42.07	3,878,385	-1.01(-2.34%)
Dec 31, 2018	42.46	43.12	42.14	43.08	3,440,047	+0.60(+1.40%)
Dec 28, 2018	42.71	43.01	42.27	42.48	2,619,032	-0.08(-0.19%)
Dec 27, 2018	42.02	42.57	41.31	42.57	3,654,356	+0.60(+1.42%)
Dec 26, 2018	41.32	41.99	40.74	41.97	3,107,700	+0.68(+1.64%)
Dec 24, 2018	43.44	43.66	41.16	41.29	2,105,882	-2.11(-4.86%)
Dec 21, 2018	43.51	44.68	43.23	43.40	6,757,818	-0.22(-0.49%)
Dec 20, 2018	43.68	44.05	43.00	43.62	4,218,660	-0.05(-0.11%)
Dec 19, 2018	44.15	44.39	43.43	43.67	3,776,222	-0.36(-0.83%)
Dec 18, 2018	44.30	44.72	43.79	44.03	3,847,785	-0.17(-0.39%)
Dec 17, 2018	46.16	46.17	44.00	44.20	4,247,211	-1.89(-4.09%)
Dec 14, 2018	46.22	46.22	45.88	46.09	3,634,940	-0.09(-0.20%)
Dec 13, 2018	46.13	46.50	46.04	46.18	3,192,805	+0.07(+0.14%)
Dec 12, 2018	46.33	46.59	46.12	46.12	4,888,811	-0.06(-0.13%)
Dec 11, 2018	45.97	46.40	45.66	46.17	2,650,301	+0.33(+0.72%)
Dec 10, 2018	45.95	46.13	45.21	45.84	4,846,408	-0.04(-0.09%)
Dec 07, 2018	45.78	46.16	45.36	45.88	4,215,511	+0.16(+0.34%)
Dec 06, 2018	45.98	46.21	44.82	45.73	4,831,141	-0.09(-0.20%)
Dec 04, 2018	45.78	46.24	45.64	45.82	4,803,763	+0.11(+0.23%)
Dec 03, 2018	45.64	45.76	45.21	45.71	3,690,321	-0.18(-0.39%)
Nov 30, 2018	44.91	45.92	44.75	45.89	4,778,183	+1.13(+2.53%)
Nov 29, 2018	44.95	44.95	44.30	44.76	3,551,946	-0.16(-0.35%)
Nov 28, 2018	44.53	45.01	44.45	44.91	4,036,221	+0.34(+0.77%)
Nov 27, 2018	43.96	44.78	43.91	44.57	4,527,689	+0.66(+1.50%)
Nov 26, 2018	43.70	43.93	43.26	43.91	2,987,400	+0.21(+0.49%)
Nov 23, 2018	43.91	43.95	43.50	43.70	1,095,424	-0.22(-0.50%)
Nov 21, 2018		43.92	43.92	43.92	0	-0.07(-0.15%)
Nov 20, 2018	44.96	45.23	43.93	43.99	3,786,453	-0.80(-1.80%)
Nov 19, 2018	44.54	44.81	44.44	44.79	3,316,701	+0.21(+0.48%)
Nov 16, 2018	45.04	45.19	44.30	44.58	4,114,448	-0.10(-0.22%)
Nov 15, 2018	44.13	44.89	43.56	44.68	4,263,608	+0.42(+0.95%)
Nov 14, 2018	43.79	44.58	43.57	44.26	6,139,071	+0.34(+0.77%)
Nov 13, 2018	44.10	44.17	43.65	43.92	4,812,171	-0.23(-0.52%)
Nov 12, 2018	44.18	45.12	44.09	44.15	4,804,689	-0.01(-0.02%)
Nov 09, 2018	43.54	44.26	43.54	44.16	6,073,617	+0.67(+1.55%)
Nov 08, 2018	43.54	43.81	43.18	43.49	4,036,027	-0.02(-0.04%)
Nov 07, 2018	43.57	43.67	42.96	43.50	5,695,456	-0.01(-0.02%)
Nov 06, 2018	43.58	43.84	43.26	43.51	3,278,624	-0.17(-0.39%)
Nov 05, 2018	43.69	44.13	43.51	43.68	3,406,478	+0.19(+0.43%)
Nov 02, 2018	43.95	44.18	43.16	43.49	3,708,704	-0.34(-0.77%)