Historical Data for Public Service Enterprise Group Incorporated (PEG)

$ 58.33   -1.02 (-1.72%) Volume: 1.22m 3:25 PM EST Nov 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 59.08 59.08 58.185 58.33 1.22m -1.02 -1.72% 58.33 71.37m 19,248
11/27/20 59.81 59.97 58.85 59.35 898.69k -0.62 -1.03% 59.35 53.3m 9,755
11/25/20 59.67 60.00 59.412 59.97 1.98m 0.29 0.49% 59.97 118.54m 21,778
11/24/20 58.67 59.90 58.445 59.68 2.3m 1.26 2.16% 59.68 136.92m 21,122
11/23/20 58.51 58.90 58.00 58.42 2.04m 0.21 0.36% 58.42 119.1m 18,309
11/20/20 57.80 58.425 57.35 58.21 5.5m 0.59 1.02% 58.21 319.62m 33,173
11/19/20 57.82 57.82 56.84 57.62 2.5m -0.20 -0.35% 57.62 143.38m 20,179
11/18/20 59.38 59.38 57.76 57.82 2.65m -1.23 -2.08% 57.82 154.54m 24,872
11/17/20 59.31 59.45 58.94 59.05 3.76m -0.47 -0.79% 59.05 222.45m 29,836
11/16/20 60.43 60.51 59.26 59.52 4.38m 0.14 0.24% 59.52 260.9m 35,622
11/13/20 59.57 59.93 59.15 59.38 3.02m 0.20 0.34% 59.38 179.72m 28,104
11/12/20 60.12 60.27 58.78 59.18 1.86m -1.70 -2.79% 59.18 110.24m 15,789
11/11/20 61.12 61.24 60.13 60.88 1.66m 0.15 0.25% 60.88 100.74m 19,097
11/10/20 60.41 60.74 59.86 60.73 1.93m 0.35 0.58% 60.73 116.7m 18,471
11/09/20 61.04 62.15 60.30 60.38 2.5m 1.96 3.36% 60.38 152.27m 26,800
11/06/20 58.60 59.14 58.39 58.42 1.5m -0.37 -0.63% 58.42 88.02m 15,367
11/05/20 58.88 59.64 58.30 58.79 1.72m 0.39 0.67% 58.79 101.32m 17,067
11/04/20 59.44 60.16 58.25 58.40 1.9m -0.92 -1.55% 58.40 111.8m 19,148
11/03/20 59.49 60.02 58.875 59.32 1.7m 0.83 1.42% 59.32 101.07m 16,578
11/02/20 58.89 59.18 58.00 58.49 3.33m 0.34 0.58% 58.49 194.22m 24,493
10/30/20 59.17 59.72 57.43 58.15 3.24m -1.57 -2.63% 58.15 188.49m 31,849