Public Service Enterprise Group Incorporated Historical Stock Prices

PEG 
$36.19
*  
0.20
0.56%
Get PEG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading PEG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PEG Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  36.11  36.25  35.90  36.19 1,850,321
08/20/2014 36.13 36.25 35.9 36.19 1,850,321
08/19/2014 35.56 36.03 35.43 35.99 2,905,108
08/18/2014 35.65 35.87 35.375 35.44 2,623,617
08/15/2014 35.53 35.9 35.29 35.53 4,321,044
08/14/2014 35.36 35.68 35.33 35.5 2,530,878
08/13/2014 35.52 35.72 35.24 35.27 3,422,321
08/12/2014 35.44 35.68 35.34 35.52 2,146,689
08/11/2014 35.57 35.8 35.41 35.53 3,069,837
08/08/2014 34.76 35.56 34.76 35.54 4,117,167
08/07/2014 34.36 34.81 34.335 34.71 3,718,004
08/06/2014 34.53 34.57 34.05 34.15 6,704,547
08/05/2014 35.3 35.42 34.54 34.7 4,647,381
08/04/2014 35.49 35.52 34.5 35.3 5,596,518
08/01/2014 35.19 35.79 35.18 35.49 3,792,300
07/31/2014 35.85 35.9 35.11 35.17 4,994,746
07/30/2014 37.14 37.19 36.032 36.09 3,956,977
07/29/2014 37.63 37.87 37.06 37.06 3,505,080
07/28/2014 36.96 37.91 36.93 37.79 3,188,818
07/25/2014 37.22 37.47 36.92 36.94 1,369,801
07/24/2014 37.25 37.35 36.88 37.3 1,599,578
07/23/2014 37.18 37.25 37 37.02 2,548,130
07/22/2014 37.28 37.41 37.05 37.18 2,223,853
07/21/2014 37.08 37.33 36.88 37.17 2,497,581
07/18/2014 37.17 37.26 36.85 37.19 3,393,857
07/17/2014 37.65 37.83 37.03 37.08 3,841,324
07/16/2014 37.72 37.78 37.28 37.64 3,452,630
07/15/2014 37.45 37.68 37.27 37.32 4,066,319
07/14/2014 38.48 38.55 37.39 37.4 5,815,006
07/11/2014 38.88 39 38.47 38.49 2,044,705
07/10/2014 38.59 39.01 38.44 38.98 2,609,472
07/09/2014 38.65 38.795 38.285 38.61 3,015,868
07/08/2014 38.4 38.86 38.4 38.68 3,300,362
07/07/2014 38.03 38.56 38.03 38.56 4,099,262
07/03/2014 39.02 39.05 38.09 38.16 4,696,197
07/02/2014 40.17 40.24 38.99 39.15 5,012,697
07/01/2014 40.68 40.68 40.255 40.3 3,693,312
06/30/2014 40.35 40.93 40.08 40.79 3,982,557
06/27/2014 39.88 40.31 39.69 40.27 2,393,649
06/26/2014 39.47 39.93 39.37 39.91 2,835,632
06/25/2014 39.31 39.68 39.31 39.59 2,435,498
06/24/2014 39.2 39.57 39.13 39.45 2,487,378
06/23/2014 39.67 39.78 38.96 39.14 3,307,878
06/20/2014 39.93 40.06 39.66 39.69 3,184,373
06/19/2014 39.25 39.94 39.2 39.85 3,445,473
06/18/2014 38.18 39.3 38.14 39.25 4,115,612
06/17/2014 38.23 38.41 38.02 38.28 3,798,996
06/16/2014 37.82 38.41 37.67 37.99 2,450,929
06/13/2014 37.59 37.95 37.38 37.84 2,197,331
06/12/2014 37.58 37.76 37.06 37.63 2,112,179
06/11/2014 38.45 38.45 37.54 37.69 3,505,227
06/10/2014 38.22 38.37 37.94 38.08 2,495,547
06/09/2014 38.67 38.81 38.25 38.29 2,012,699
06/06/2014 39 39.16 38.67 38.74 1,940,657
06/05/2014 38.57 39.08 38.46 39.07 2,781,712
06/04/2014 38.73 38.76 38.34 38.57 3,379,143
06/03/2014 39.17 39.24 38.98 39.17 3,264,547
06/02/2014 38.96 39.235 38.71 39.11 3,178,941
05/30/2014 38.5 38.98 38.43 38.96 4,250,875
05/29/2014 38.3 38.5 38.08 38.5 4,686,534
05/28/2014 37.53 38.21 37.38 38.19 5,513,770
05/27/2014 37.4 37.72 36.96 37.35 5,955,177
05/23/2014 37.54 37.7 37.32 37.4 2,681,954
05/22/2014 37.28 37.78 37.26 37.62 3,009,872
05/21/2014 37.27 37.32 36.93 37.26 3,782,557
05/20/2014 37.31 37.55 36.91 37.17 4,389,829
05/19/2014 37.73 37.795 37.14 37.17 3,391,787
05/16/2014 37.97 38.02 37.52 37.8 5,061,647
05/15/2014 38.31 38.49 37.88 37.98 2,570,383
05/14/2014 38.25 38.6 38 38.24 3,044,659
05/13/2014 38.06 38.35 37.925 38.22 4,205,404
05/12/2014 38.76 38.765 37.865 38.06 5,927,984
05/09/2014 39.05 39.295 38.36 38.37 3,908,325
05/08/2014 39.99 39.99 39.1 39.17 3,254,558
05/07/2014 39.27 39.94 39.24 39.88 3,055,573
05/06/2014 39.59 39.72 39.15 39.28 3,487,204
05/05/2014 38.89 39.675 38.85 39.62 3,928,070
05/02/2014 39.89 39.97 38.57 38.89 5,484,544
05/01/2014 41.02 41.35 39.88 40.46 6,235,755
04/30/2014 40.45 41.38 40.345 40.97 7,873,870
04/29/2014 40.66 40.88 40.37 40.44 2,877,130
04/28/2014 40.21 40.65 40.15 40.63 3,189,932
04/25/2014 39.73 40.26 39.7 40.24 2,446,538
04/24/2014 39.55 39.84 39.17 39.77 2,733,434
04/23/2014 39.35 39.91 39.245 39.39 5,411,919
04/22/2014 39.34 39.43 38.97 39.23 2,660,598
04/21/2014 39.58 39.68 39.2 39.43 2,620,335
04/17/2014 39.55 39.96 39.32 39.43 2,280,526
04/16/2014 39.7 39.78 39.495 39.62 4,888,715
04/15/2014 39.22 39.87 39.22 39.59 4,445,225
04/14/2014 38.9 39.31 38.6801 39.3 3,328,564
04/11/2014 38.49 38.99 38.36 38.81 2,989,747
04/10/2014 38.62 38.85 38.36 38.52 3,759,930
04/09/2014 38.59 38.93 38.26 38.7 6,714,136
04/08/2014 38.24 38.5 37.649 38.36 6,597,594
04/07/2014 38.5 38.8 38.24 38.25 5,523,857
04/04/2014 38.17 39.115 38.15 38.47 5,423,664
04/03/2014 37.67 38.2 37.56 38.1 2,577,291
04/02/2014 37.67 37.68 37.34 37.6 2,258,979
04/01/2014 38.12 38.12 37.455 37.6 3,225,279
03/31/2014 37.52 38.44 37.44 38.14 4,166,644
03/28/2014 37.21 37.39 37.11 37.37 1,350,246
03/27/2014 37.16 37.3 36.92 37.28 1,679,880
03/26/2014 37.1 37.41 36.98 37.2 3,107,739
03/25/2014 37.08 37.09 36.69 36.99 2,452,731
03/24/2014 36.93 37.18 36.75 36.95 1,913,242
03/21/2014 36.66 37.27 36.51 36.9 3,658,742
03/20/2014 36.28 36.39 35.84 36.28 3,261,685
03/19/2014 36.89 37.13 36.24 36.39 3,550,145
03/18/2014 36.85 37.06 36.62 36.89 2,608,242
03/17/2014 36.69 36.855 36.3125 36.79 2,437,992
03/14/2014 36.07 36.71 36 36.65 3,737,962
03/13/2014 35.78 36.395 35.76 36.2 3,333,114
03/12/2014 35.02 35.79 35 35.79 2,621,903
03/11/2014 35.5 35.59 35.14 35.17 5,005,535
03/10/2014 35.45 35.775 35.35 35.5 6,331,135
03/07/2014 35.57 35.612 35.09 35.44 5,650,031
03/06/2014 35.96 35.96 35.395 35.51 3,724,754
03/05/2014 35.89 35.95 35.58 35.81 3,356,417
03/04/2014 36.37 36.46 36.13 36.24 3,184,920
03/03/2014 36.46 36.61 36.13 36.14 2,745,219
02/28/2014 36.5 36.77 36.45 36.66 2,312,714
02/27/2014 36.64 36.83 36.33 36.45 2,384,992
02/26/2014 36.85 36.96 36.64 36.66 2,794,842
02/25/2014 36.9 36.96 36.66 36.78 4,737,634
02/24/2014 36.71 37.05 36.54 36.73 4,708,262
02/21/2014 36.32 37.34 36.315 36.58 6,386,932
02/20/2014 35.29 37.07 35.29 36.53 12,224,360
02/19/2014 35.07 35.2996 34.86 34.97 3,376,518
02/18/2014 34.74 35.15 34.65 35.11 3,949,476
02/14/2014 34.37 34.7 34.271 34.7 2,706,043
02/13/2014 34.31 34.55 34.28 34.5 3,529,245
02/12/2014 34.34 34.6 34.14 34.4 5,401,775
02/11/2014 33.95 34.42 33.89 34.37 2,672,827
02/10/2014 33.8 33.96 33.44 33.91 4,143,645
02/07/2014 33.64 34.145 33.49 33.95 6,033,528
02/06/2014 33.07 33.615 32.94 33.57 2,939,179
02/05/2014 33.1 33.115 32.87 33.01 2,947,937
02/04/2014 33.46 33.54 32.88 33.12 2,926,001
02/03/2014 33.43 33.89 33.18 33.23 4,269,847
01/31/2014 32.98 33.5 32.97 33.34 4,354,330
01/30/2014 33.05 33.395 32.93 33.37 2,373,837
01/29/2014 32.89 33.08 32.64 32.89 5,093,493
01/28/2014 33.29 33.33 32.82 32.93 2,960,864
01/27/2014 32.97 33.375 32.87 33.22 5,450,340
01/24/2014 32.65 33.4 32.57 33.02 6,004,616
01/23/2014 32.29 32.89 32.12 32.74 5,691,256
01/22/2014 32.11 32.43 32.11 32.41 3,244,178
01/21/2014 31.81 32.21 31.79 32.09 3,050,365
01/17/2014 31.8 31.865 31.645 31.78 2,163,231
01/16/2014 31.57 31.73 31.48 31.72 2,570,461
01/15/2014 31.54 31.69 31.44 31.53 5,235,648
01/14/2014 31.56 31.65 31.25 31.41 5,198,776
01/13/2014 31.85 31.92 31.45 31.57 5,637,015
01/10/2014 31.85 32.45 31.79 31.88 8,893,776
01/09/2014 31.62 31.92 31.58 31.72 7,099,398
01/08/2014 31.7 31.715 31.33 31.48 3,504,668
01/07/2014 31.61 31.72 31.35 31.65 4,838,463
01/06/2014 31.51 31.65 31.4475 31.62 4,652,710
01/03/2014 31.71 31.72 31.29 31.43 3,898,909
01/02/2014 31.91 31.93 31.31 31.33 3,322,621
12/31/2013 32.07 32.12 31.81 32.04 3,024,376
12/30/2013 31.98 32.05 31.86 32.02 2,471,374
12/27/2013 31.89 32.02 31.72 31.92 1,926,230
12/26/2013 31.98 32.01 31.76 31.84 1,753,416
12/24/2013 31.81 31.93 31.62 31.85 1,511,802
12/23/2013 32.02 32.17 31.64 31.74 10,685,640
12/20/2013 31.64 31.91 31.58 31.75 6,570,089
12/19/2013 32 32.07 31.42 31.65 3,955,733
12/18/2013 31.86 32.27 31.39 32.2 3,180,483
12/17/2013 32.04 32.12 31.835 31.9 2,205,946
12/16/2013 32.01 32.34 31.92 32.11 2,582,766
12/13/2013 32.08 32.21 31.795 31.86 2,010,259
12/12/2013 31.93 32.38 31.82 32.12 3,260,267
12/11/2013 32.14 32.2 31.8 31.87 3,031,314
12/10/2013 32.47 32.47 32.11 32.2 3,390,916
12/09/2013 32.58 32.642 32.12 32.41 4,242,625
12/06/2013 32.35 32.75 32.25 32.56 3,230,867
12/05/2013 32.53 32.71 32.05 32.21 4,708,968
12/04/2013 32.46 32.785 32.29 32.68 8,138,982
12/03/2013 32.49 33.06 32.49 32.88 4,673,197
12/02/2013 32.73 32.85 32.37 32.68 3,184,333
11/29/2013 33.07 33.08 32.61 32.69 1,409,760
11/27/2013 33.01 33.08 32.61 32.8 2,474,104
11/26/2013 33.35 33.42 32.86 32.9 3,178,098
11/25/2013 33.74 33.8 33.41 33.42 12,098,580
11/22/2013 33.59 33.83 33.54 33.61 9,078,770
11/21/2013 33.55 33.93 33.46 33.68 8,580,408
11/20/2013 33.99 34.06 33.44 33.47 3,408,846
11/19/2013 34.11 34.17 33.76 34.01 2,958,388
11/18/2013 34.13 34.16 33.77 34.14 2,711,129
11/15/2013 33.62 34.08 33.59 34.08 3,546,712
11/14/2013 33.66 33.86 33.375 33.75 2,286,397
11/13/2013 32.98 33.57 32.81 33.57 2,917,586
11/12/2013 33.34 33.34 32.89 33.19 2,968,805
11/11/2013 33.57 33.67 33.36 33.49 2,220,517
11/08/2013 33.35 33.51 33.04 33.51 4,931,386
11/07/2013 33.9 34.09 33.44 33.47 3,543,959
11/06/2013 33.69 33.84 33.49 33.78 3,109,866
11/05/2013 34.01 34.29 33.62 33.64 3,180,123
11/04/2013 33.98 34.08 33.77 34.03 2,854,776
11/01/2013 33.68 34.05 33.545 33.82 3,745,882
10/31/2013 33.24 33.8 32.74 33.5 5,966,114
10/30/2013 34.02 34.13 33.13 33.18 4,142,902
10/29/2013 33.94 34.125 33.7 33.83 2,180,232
10/28/2013 33.96 34.145 33.62 33.94 3,487,801
10/25/2013 33.86 34.34 33.65 34.32 2,117,606
10/24/2013 34.05 34.17 33.79 33.98 1,822,511
10/23/2013 34.24 34.545 34 34.05 3,151,854
10/22/2013 33.75 34.37 33.64 34.28 3,174,433
10/21/2013 33.89 33.91 33.51 33.71 1,999,449
10/18/2013 33.97 34.14 33.8 33.91 2,393,052
10/17/2013 33.29 34 33.06 33.93 2,938,675
10/16/2013 33.49 33.625 32.9 33.38 3,854,771
10/15/2013 33.63 33.8 33.22 33.28 2,392,724
10/14/2013 33.83 33.855 33.22 33.74 2,168,430
10/11/2013 33.75 33.96 33.64 33.91 1,575,373
10/10/2013 33.44 33.78 33.11 33.78 2,139,204
10/09/2013 33.05 33.61 32.98 33.22 2,220,301
10/08/2013 32.71 33.27 32.67 33 2,244,333
10/07/2013 32.76 33.005 32.6 32.73 1,489,268
10/04/2013 32.91 33.07 32.76 32.92 1,906,836
10/03/2013 33.19 33.26 32.685 32.9 3,224,337
10/02/2013 33.11 33.39 32.82 33.37 3,036,390
10/01/2013 33.26 33.38 33.07 33.21 2,363,472
09/30/2013 32.98 33.15 32.72 32.93 3,135,783
09/27/2013 33.19 33.45 32.84 33.02 2,903,671
09/26/2013 33.54 33.71 33.13 33.33 2,203,722
09/25/2013 33.87 33.99 33.54 33.55 3,297,819
09/24/2013 33.66 34.02 33.57 33.88 3,918,709
09/23/2013 33.23 33.79 33.12 33.73 2,779,689
09/20/2013 33.89 33.9596 33.25 33.25 3,687,638
09/19/2013 33.87 34.22 33.7 33.9 3,194,852
09/18/2013 32.94 34.03 32.63 33.9 4,069,305
09/17/2013 32.7 33.03 32.6 32.84 3,490,133
09/16/2013 32.7 32.87 32.31 32.42 3,083,808
09/13/2013 31.91 32.355 31.86 32.33 2,491,234
09/12/2013 32.17 32.3 31.72 31.83 2,314,123
09/11/2013 32.37 32.43 31.84 32.04 3,380,202
09/10/2013 32.26 32.34 32.015 32.31 2,073,401
09/09/2013 32.16 32.32 32 32.12 2,136,626
09/06/2013 32.09 32.68 32.09 32.16 3,210,253
09/05/2013 32.06 32.16 31.765 31.97 2,408,986
09/04/2013 31.75 32.1 31.55 32.07 3,533,477
09/03/2013 32.63 32.7 31.91 32.14 2,670,156
08/30/2013 32.37 32.595 32.2701 32.42 1,716,470
08/29/2013 32.58 32.66 32.28 32.37 1,777,491
08/28/2013 32.54 32.84 32.32 32.7 2,061,180
08/27/2013 32.26 32.665 32.25 32.5 1,868,663
08/26/2013 32.76 32.85 32.48 32.5 1,757,465
08/23/2013 32.56 32.86 32.39 32.76 5,829,483
08/22/2013 32.22 32.7 32.06 32.51 5,774,519
08/21/2013 32.47 32.47 31.9 32.13 2,497,573
08/20/2013 32.29 32.81 32.19 32.55 2,042,405
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?