Public Service Enterprise Grou
Sector:
Utilities,
Industry:
Electric Utilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2022 |
USD |
67.51 |
67.51 |
66.994 |
67.18 |
67.18 |
-1.539 (-2.24%)
|
34 |
| 17 May 2022 |
USD |
68.4714 |
68.7186 |
68.4714 |
68.7186 |
68.7186 |
-0.066 (-0.10%)
|
559 |
| 16 May 2022 |
USD |
68.748 |
68.785 |
68.748 |
68.785 |
68.785 |
+0.465 (+0.68%)
|
135 |
| 13 May 2022 |
USD |
68.7662 |
68.7662 |
68.32 |
68.32 |
68.32 |
+0.33 (+0.49%)
|
15 |
| 12 May 2022 |
USD |
68.96 |
68.96 |
67.7314 |
67.99 |
67.99 |
-1.63 (-2.34%)
|
391 |
| 11 May 2022 |
USD |
69.62 |
69.62 |
69.62 |
69.62 |
69.62 |
+0.09 (+0.13%)
|
1 |
| 10 May 2022 |
USD |
69.86 |
69.86 |
69.53 |
69.53 |
69.53 |
+0.58 (+0.84%)
|
43 |
| 6 May 2022 |
USD |
68.77 |
68.95 |
68.77 |
68.95 |
68.95 |
-0.248 (-0.36%)
|
2 |
| 5 May 2022 |
USD |
69.145 |
69.198 |
69.145 |
69.198 |
69.198 |
-1.422 (-2.01%)
|
30 |
| 28 Apr 2022 |
USD |
70.62 |
70.62 |
70.62 |
70.62 |
70.62 |
-0.162 (-0.23%)
|
4 |
| 27 Apr 2022 |
USD |
70.782 |
70.782 |
70.782 |
70.782 |
70.782 |
-1.188 (-1.65%)
|
100 |
| 26 Apr 2022 |
USD |
72.49 |
72.49 |
71.97 |
71.97 |
71.97 |
-0.855 (-1.17%)
|
15 |
| 25 Apr 2022 |
USD |
72.72 |
72.825 |
72.72 |
72.825 |
72.825 |
-1.105 (-1.49%)
|
180 |
| 22 Apr 2022 |
USD |
73.93 |
73.93 |
73.93 |
73.93 |
73.93 |
-1.6 (-2.12%)
|
6 |
| 21 Apr 2022 |
USD |
75.145 |
75.53 |
75.145 |
75.53 |
75.53 |
+1.09 (+1.46%)
|
167 |
| 20 Apr 2022 |
USD |
74.44 |
74.44 |
74.44 |
74.44 |
74.44 |
+1.6 (+2.20%)
|
30 |
| 19 Apr 2022 |
USD |
72.89 |
72.89 |
72.84 |
72.84 |
72.84 |
-0.122 (-0.17%)
|
10 |
| 14 Apr 2022 |
USD |
73.03 |
73.03 |
72.9605 |
72.962 |
72.962 |
+1.57 (+2.20%)
|
742 |
| 13 Apr 2022 |
USD |
71.59 |
71.59 |
71.392 |
71.392 |
71.392 |
-0.558 (-0.78%)
|
48 |
| 12 Apr 2022 |
USD |
71.978 |
72.038 |
71.88 |
71.95 |
71.95 |
-0.615 (-0.85%)
|
61 |
| 11 Apr 2022 |
USD |
72.568 |
72.568 |
72.565 |
72.565 |
72.565 |
+0.845 (+1.18%)
|
232 |
| 7 Apr 2022 |
USD |
71.97 |
71.97 |
71.72 |
71.72 |
71.72 |
-0.09 (-0.13%)
|
101 |
| 6 Apr 2022 |
USD |
71.5 |
71.81 |
71.475 |
71.81 |
71.81 |
+1.14 (+1.61%)
|
21 |
| 1 Apr 2022 |
USD |
70.38 |
70.67 |
69.6989 |
70.67 |
70.67 |
+0.09 (+0.13%)
|
2 |
| 31 Mar 2022 |
USD |
70.3168 |
70.8 |
70.3168 |
70.58 |
70.58 |
+1.08 (+1.55%)
|
78 |
| 30 Mar 2022 |
USD |
69.31 |
69.5 |
69.102 |
69.5 |
69.5 |
+1.094 (+1.60%)
|
141 |
| 25 Mar 2022 |
USD |
68.406 |
68.406 |
68.406 |
68.406 |
68.406 |
+1.191 (+1.77%)
|
530 |
| 22 Mar 2022 |
USD |
67.215 |
67.215 |
67.215 |
67.215 |
67.215 |
-0.183 (-0.27%)
|
40 |
| 21 Mar 2022 |
USD |
67.638 |
67.638 |
67.285 |
67.398 |
67.398 |
+0.36 (+0.54%)
|
731 |
| 18 Mar 2022 |
USD |
67.038 |
67.038 |
67.038 |
67.038 |
67.038 |
-0.962 (-1.41%)
|
9 |
