Quantcast

Public Service Enterprise Group Incorporated Common Stock Historical Stock Prices

PEG 
$58.44
*  
0.43
0.73%
Get PEG Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 58.79 58.94 58.17 58.44 3,138,049
04/18/2019 58.95 60.31 57.87 58.87 7,421,492
04/17/2019 58.69 58.8205 58.35 58.71 2,390,768
04/16/2019 60.01 60.32 58.52 58.75 2,021,979
04/15/2019 59.99 60.29 59.77 59.99 1,889,581
04/12/2019 59.42 59.92 58.93 59.89 2,436,873
04/11/2019 59.55 59.81 59.32 59.53 1,970,498
04/10/2019 59.75 60.36 59.33 59.47 2,297,282
04/09/2019 59.18 59.785 59.01 59.6 2,939,335
04/08/2019 59.55 59.73 59.09 59.25 1,737,859
04/05/2019 59.26 59.7 59.01 59.7 2,611,802
04/04/2019 59.1 59.5 58.71 59.3 3,177,622
04/03/2019 59.1 59.12 58.54 58.83 2,089,675
04/02/2019 58.69 59.095 58.27 59.05 2,746,763
04/01/2019 59.32 59.32 58.12 58.54 2,549,064
03/29/2019 58.88 59.465 58.59 59.41 2,613,401
03/28/2019 59.26 59.4 58.57 58.79 2,008,998
03/27/2019 59.91 59.995 59.11 59.28 1,991,587
03/26/2019 59.68 59.92 59.48 59.92 2,357,010
03/25/2019 59.72 59.73 59.39 59.58 1,611,569
03/22/2019 59.65 60.085 59.48 59.63 1,903,664
03/21/2019 58.92 59.59 58.76 59.48 1,620,001
03/20/2019 59.2 59.395 58.72 58.89 2,676,859
03/19/2019 59.44 59.59 58.88 59.12 2,529,910
03/18/2019 59.83 59.87 59.315 59.61 2,607,890
03/15/2019 59.61 59.92 59.4 59.73 7,124,277
03/14/2019 59.54 59.95 59.31 59.64 2,420,781
03/13/2019 59.23 59.59 58.95 59.51 4,631,933
03/12/2019 58.79 59.21 58.545 59.13 2,847,452
03/11/2019 58.84 59.02 58.54 58.67 3,506,029
03/08/2019 59.07 59.16 58.42 58.88 2,883,648
03/07/2019 58.95 59.22 58.54 59 4,472,629
03/06/2019 59.44 59.65 58.98 59.16 4,228,215
03/05/2019 59.57 59.68 59.29 59.33 4,078,175
03/04/2019 59.42 59.61 58.94 59.58 3,374,689
03/01/2019 58.92 59.345 58.745 59.25 3,221,569
02/28/2019 58.5 59.05 58.35 58.81 4,455,781
02/27/2019 58.3 58.93 57.73 58.56 3,402,431
02/26/2019 57.45 57.57 57 57.32 5,450,270
02/25/2019 57.38 57.57 56.88 57.33 3,604,015
02/22/2019 57.05 57.63 56.74 57.3 3,060,859
02/21/2019 56.29 56.95 56.1 56.91 3,902,060
02/20/2019 56.27 56.71 55.99 56.61 3,716,645
02/19/2019 55.35 56.29 55.35 56.22 4,177,367
02/15/2019 56.2 56.45 56.05 56.32 3,005,564
02/14/2019 55.98 56.28 55.69 55.93 2,834,016
02/13/2019 55.83 56.01 55.65 55.99 2,969,127
02/12/2019 56.03 56.24 55.56 56 2,538,065
02/11/2019 55.9 56.12 55.72 55.98 2,724,449
02/08/2019 55.64 55.89 55.26 55.88 2,891,691
02/07/2019 55 55.69 54.76 55.69 3,338,663
02/06/2019 54.75 55.1 54.68 55 2,733,862
02/05/2019 54.87 55.05 54.495 54.9 3,034,545
02/04/2019 54.31 55 53.91 54.97 2,393,415
02/01/2019 54.49 54.63 54.05 54.51 2,808,615
01/31/2019 53.18 54.68 52.93 54.55 3,429,102
01/30/2019 52.5 53.48 52.5 53.25 2,384,386
01/29/2019 52.58 52.91 52.455 52.77 2,275,252
01/28/2019 52.64 52.93 52.08 52.4 2,390,369
01/25/2019 53 53.34 52.59 52.65 2,559,082
01/24/2019 53.28 53.28 52.73 53.24 2,325,904
01/23/2019 52.64 53.38 52.64 53.33 2,906,915
01/22/2019 52.02 52.81 51.98 52.72 3,704,375
01/18/2019 52.09 52.34 51.68 51.94 4,096,943
*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?



Smart Portfolio