Public Service Enterprise Group Incorporated Historical Stock Prices

PEG 
$42.63
*  
0.42
0.98%
Get PEG Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PEG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.09  43.14  42.505  42.63 5,332,994
05/28/2015 43.16 43.38 42.82 43.05 3,190,437
05/27/2015 43.3 43.39 43.05 43.25 3,912,685
05/26/2015 43.74 43.74 42.99 43.12 2,896,209
05/22/2015 43.62 43.97 43.39 43.86 3,076,563
05/21/2015 43.32 43.78 43.15 43.76 3,021,110
05/20/2015 43.05 43.52 42.83 43.33 3,496,123
05/19/2015 42.41 43.09 42.24 43.03 3,019,882
05/18/2015 42.34 42.68 42.23 42.63 2,422,256
05/15/2015 42.46 42.83 42.27 42.54 3,518,837
05/14/2015 41.95 42.31 41.85 42.28 3,172,347
05/13/2015 42 42.2 41.45 41.68 2,726,197
05/12/2015 41.82 41.965 41.47 41.89 2,733,944
05/11/2015 42 42.48 41.91 42.05 3,863,118
05/08/2015 42.45 42.68 41.835 42.06 3,851,572
05/07/2015 41.93 42.365 41.76 41.96 2,903,002
05/06/2015 41.73 41.87 41.23 41.74 3,425,796
05/05/2015 42.51 42.56 41.54 41.56 4,280,286
05/04/2015 42.02 42.925 41.94 42.69 3,340,241
05/01/2015 41.34 41.99 41.1 41.96 2,726,472
04/30/2015 41.68 41.77 41.02 41.54 4,176,031
04/29/2015 41.84 42.01 41.46 41.82 1,973,827
04/28/2015 41.49 42.05 41.22 42.04 2,022,945
04/27/2015 42.5 42.55 41.31 41.6 2,608,091
04/24/2015 41.87 42.55 41.71 42.29 2,898,580
04/23/2015 41.89 42.1 41.76 41.96 2,313,216
04/22/2015 41.53 42.01 41.36 41.85 2,606,474
04/21/2015 41.86 42.17 41.09 41.21 2,713,482
04/20/2015 41.1 42.1 41.02 41.82 2,128,307
04/17/2015 41.09 41.46 40.7501 40.98 1,919,165
04/16/2015 41.24 41.55 40.65 41.32 2,423,661
04/15/2015 41.35 41.93 41.19 41.26 1,276,022
04/14/2015 41.06 41.49 41.01 41.25 1,425,557
04/13/2015 41.59 41.71 40.91 40.98 1,628,190
04/10/2015 41.34 41.98 41.28 41.67 1,971,634
04/09/2015 41.62 41.67 41.2 41.27 2,352,974
04/08/2015 41.78 41.99 41.46 41.7 2,026,164
04/07/2015 42.5 42.55 41.7444 41.84 2,372,871
04/06/2015 41.46 42.81 41.44 42.4 3,198,223
04/02/2015 41.28 41.74 41.265 41.34 3,980,733
04/01/2015 41.25 41.45 40.6 41.26 4,105,782
03/31/2015 42.03 42.185 41.56 41.92 2,913,662
03/30/2015 41.46 42.095 41.24 41.97 1,743,599
03/27/2015 41.17 41.71 41 41.33 1,781,350
03/26/2015 41.47 41.78 40.96 41.18 1,934,029
03/25/2015 41.93 42.13 41.48 41.5 2,814,486
03/24/2015 42.36 42.64 41.7 41.82 1,911,471
03/23/2015 42.14 42.59 42.13 42.45 2,586,785
03/20/2015 42.07 42.37 41.7 42.11 4,303,677
03/19/2015 42 42.4 41.525 41.87 2,953,361
03/18/2015 41.24 42.59 40.993 42.22 3,787,790
03/17/2015 41.07 41.54 41.05 41.24 2,142,309
03/16/2015 40.63 41.525 40.6 41.23 2,601,165
03/13/2015 40.82 40.82 40.105 40.55 3,168,387
03/12/2015 40.43 41.06 40.25 40.85 3,272,313
03/11/2015 39.98 40.31 39.755 40.22 4,315,390
03/10/2015 39.76 40.54 39.58 40.06 3,862,917
03/09/2015 39.67 40.12 39.62 39.82 3,810,520
03/06/2015 40.71 40.71 39.53 39.63 5,304,061
03/05/2015 41.54 41.95 41.3 41.45 3,502,533
03/04/2015 41.71 41.73 40.93 41.33 4,557,462
03/03/2015 40.94 41.96 40.77 41.93 5,021,681
03/02/2015 42 42.24 40.555 40.94 4,593,216
02/27/2015 42.15 42.23 41.72 42.06 3,901,426
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?