Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Svc Enterprises (NY: PEG )

75.76 +1.85 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.928 8.928 8.818 8.865 7,907,155 -0.06(-0.71%)
Sep 28, 2006 9.009 9.038 8.862 8.928 5,958,840 -0.07(-0.79%)
Sep 27, 2006 8.914 9.044 8.912 8.999 5,207,471 +0.06(+0.63%)
Sep 26, 2006 8.953 9.005 8.885 8.943 4,358,772 +0.05(+0.59%)
Sep 25, 2006 8.892 8.938 8.833 8.891 5,485,308 +0.06(+0.69%)
Sep 22, 2006 8.786 8.909 8.765 8.830 7,672,460 +0.03(+0.30%)
Sep 21, 2006 8.888 8.904 8.760 8.804 9,326,370 -0.09(-1.03%)
Sep 20, 2006 8.924 8.956 8.865 8.895 10,083,262 -0.01(-0.16%)
Sep 19, 2006 8.888 8.966 8.872 8.909 14,437,892 +0.01(+0.13%)
Sep 18, 2006 8.991 9.027 8.872 8.898 12,356,699 -0.08(-0.94%)
Sep 15, 2006 8.947 9.092 8.921 8.982 45,306,516 -0.60(-6.27%)
Sep 14, 2006 9.638 9.677 9.524 9.583 5,969,194 +0.00(+0.02%)
Sep 13, 2006 9.540 9.621 9.445 9.582 4,921,350 -0.00(-0.02%)
Sep 12, 2006 9.742 9.764 9.560 9.583 4,622,113 -0.13(-1.36%)
Sep 11, 2006 9.764 9.847 9.663 9.715 4,060,571 -0.06(-0.59%)
Sep 08, 2006 9.877 9.934 9.742 9.773 3,588,074 -0.10(-0.98%)
Sep 07, 2006 9.800 9.924 9.800 9.870 6,244,961 +0.01(+0.15%)
Sep 06, 2006 9.909 9.922 9.826 9.855 4,582,077 -0.16(-1.62%)
Sep 05, 2006 9.931 10.03 9.889 10.02 5,559,513 +0.07(+0.73%)
Sep 01, 2006 10.13 10.16 9.944 9.945 15,422,922 -0.20(-1.96%)
Aug 31, 2006 9.880 10.17 9.876 10.14 6,173,172 +0.21(+2.10%)
Aug 30, 2006 9.829 9.996 9.754 9.935 20,535,134 -0.34(-3.27%)
Aug 29, 2006 10.29 10.30 10.01 10.27 16,754,816 -0.04(-0.38%)
Aug 28, 2006 10.28 10.38 10.21 10.31 17,066,478 -0.04(-0.41%)
Aug 25, 2006 10.42 10.45 10.26 10.35 8,548,425 -0.08(-0.75%)
Aug 24, 2006 10.37 10.43 10.36 10.43 3,102,462 +0.06(+0.56%)
Aug 23, 2006 10.36 10.43 10.29 10.37 4,261,787 -0.08(-0.80%)
Aug 22, 2006 10.39 10.52 10.37 10.46 9,600,066 +0.10(+0.95%)
Aug 21, 2006 10.29 10.46 10.25 10.36 6,181,800 +0.03(+0.27%)
Aug 18, 2006 10.12 10.40 10.11 10.33 25,172,434 +0.22(+2.19%)
Aug 17, 2006 10.00 10.11 9.873 10.11 15,378,053 +0.07(+0.72%)
Aug 16, 2006 10.15 10.18 10.01 10.04 4,096,120 -0.11(-1.07%)
Aug 15, 2006 10.07 10.18 10.03 10.15 6,121,746 +0.14(+1.41%)
Aug 14, 2006 9.880 10.03 9.861 10.00 5,610,249 +0.15(+1.57%)
Aug 11, 2006 9.796 9.884 9.777 9.850 6,488,630 +0.04(+0.40%)
Aug 10, 2006 9.779 9.829 9.732 9.811 8,741,013 +0.07(+0.70%)
Aug 09, 2006 9.764 9.844 9.735 9.742 5,986,106 +0.00(+0.00%)
Aug 08, 2006 9.761 9.825 9.715 9.742 6,681,218 +0.03(+0.36%)
Aug 07, 2006 9.677 9.915 9.634 9.708 57,143,088 +0.29(+3.09%)
Aug 04, 2006 9.880 9.926 9.257 9.416 53,169,148 -0.41(-4.17%)
Aug 03, 2006 10.05 10.06 9.796 9.826 22,012,332 -0.25(-2.44%)
Aug 02, 2006 10.08 10.14 10.04 10.07 6,466,196 +0.02(+0.17%)
Aug 01, 2006 9.776 10.09 9.708 10.06 12,275,936 +0.29(+2.94%)
Jul 31, 2006 9.981 10.12 9.755 9.768 14,889,680 -0.23(-2.35%)
Jul 28, 2006 9.887 10.07 9.887 10.00 9,285,644 +0.10(+0.98%)
Jul 27, 2006 10.11 10.12 9.889 9.906 7,790,843 -0.17(-1.70%)
Jul 26, 2006 10.07 10.12 10.01 10.08 8,271,277 +0.02(+0.23%)
Jul 25, 2006 10.04 10.10 10.02 10.05 9,288,750 +0.03(+0.27%)
Jul 24, 2006 9.996 10.08 9.945 10.03 4,416,755 +0.05(+0.49%)
Jul 21, 2006 10.01 10.06 9.902 9.977 10,911,598 +0.08(+0.78%)
Jul 20, 2006 9.893 9.983 9.879 9.900 4,293,885 +0.02(+0.22%)
Jul 19, 2006 9.812 9.947 9.800 9.879 3,912,160 +0.06(+0.62%)
Jul 18, 2006 9.824 9.858 9.758 9.818 4,218,990 -0.02(-0.18%)
Jul 17, 2006 9.763 9.903 9.751 9.835 5,896,370 +0.08(+0.86%)
Jul 14, 2006 9.692 9.800 9.677 9.751 4,150,307 +0.03(+0.30%)
Jul 13, 2006 9.696 9.825 9.671 9.722 6,535,914 +0.02(+0.19%)
Jul 12, 2006 9.771 9.829 9.692 9.703 3,376,158 -0.10(-0.98%)
Jul 11, 2006 9.648 9.802 9.634 9.799 6,077,568 +0.14(+1.50%)
Jul 10, 2006 9.669 9.745 9.605 9.654 5,700,675 +0.00(+0.00%)
Jul 07, 2006 9.609 9.716 9.590 9.654 3,182,535 +0.04(+0.42%)
Jul 06, 2006 9.650 9.658 9.547 9.613 3,496,267 -0.04(-0.38%)
Jul 05, 2006 9.692 9.779 9.615 9.650 3,748,909 -0.07(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.