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 |
| 17 Mar 2022 |
USD |
68 |
68 |
68 |
68 |
68 |
+2.88 (+4.42%)
|
60 |
| 11 Mar 2022 |
USD |
65.12 |
65.12 |
65.12 |
65.12 |
65.12 |
-1.05 (-1.59%)
|
1 |
| 9 Mar 2022 |
USD |
66.05 |
66.17 |
66.03 |
66.17 |
66.17 |
-1.286 (-1.91%)
|
30 |
| 8 Mar 2022 |
USD |
67.71 |
68.083 |
67.456 |
67.456 |
67.456 |
+0.056 (+0.08%)
|
121 |
| 7 Mar 2022 |
USD |
67.25 |
67.7289 |
67.232 |
67.4 |
67.4 |
+1.29 (+1.95%)
|
202 |
| 4 Mar 2022 |
USD |
66.41 |
66.41 |
66.11 |
66.11 |
66.11 |
+1.7 (+2.64%)
|
1 |
| 1 Mar 2022 |
USD |
64.7 |
64.7 |
64.41 |
64.41 |
64.41 |
+0.465 (+0.73%)
|
1 |
| 25 Feb 2022 |
USD |
63.9446 |
63.9446 |
63.9446 |
63.9446 |
63.9446 |
+2.227 (+3.61%)
|
100 |
| 24 Feb 2022 |
USD |
61.832 |
61.832 |
61.7177 |
61.7177 |
61.7177 |
-2.526 (-3.93%)
|
4,947 |
| 23 Feb 2022 |
USD |
64.2452 |
64.2452 |
64.2432 |
64.2432 |
64.2432 |
-0.997 (-1.53%)
|
10,578 |
| 22 Feb 2022 |
USD |
64.72 |
65.24 |
64.72 |
65.24 |
65.24 |
+0.24 (+0.37%)
|
31 |
| 18 Feb 2022 |
USD |
65.345 |
65.345 |
65 |
65 |
65 |
+0.07 (+0.11%)
|
201 |
| 15 Feb 2022 |
USD |
64.9272 |
64.93 |
64.9272 |
64.93 |
64.93 |
-1.39 (-2.10%)
|
572 |
| 14 Feb 2022 |
USD |
66.32 |
66.32 |
66.32 |
66.32 |
66.32 |
+0.04 (+0.06%)
|
0 |
| 11 Feb 2022 |
USD |
66.23 |
66.28 |
66.23 |
66.28 |
66.28 |
-0.35 (-0.53%)
|
1 |
| 10 Feb 2022 |
USD |
67.06 |
67.06 |
66.63 |
66.63 |
66.63 |
-1.01 (-1.49%)
|
200 |
| 9 Feb 2022 |
USD |
68.028 |
68.028 |
67.64 |
67.64 |
67.64 |
+0.33 (+0.49%)
|
61 |
| 8 Feb 2022 |
USD |
67.47 |
67.47 |
67.31 |
67.31 |
67.31 |
+0.401 (+0.60%)
|
1 |
| 7 Feb 2022 |
USD |
66.84 |
66.9093 |
66.392 |
66.9093 |
66.9093 |
-0.001 (0.0%)
|
18 |
| 4 Feb 2022 |
USD |
66.32 |
66.91 |
66.32 |
66.91 |
66.91 |
-0.49 (-0.73%)
|
46 |
| 3 Feb 2022 |
USD |
67.4 |
67.4 |
67.4 |
67.4 |
67.4 |
+0.02 (+0.03%)
|
0 |
| 2 Feb 2022 |
USD |
67.07 |
67.38 |
67.02 |
67.38 |
67.38 |
+1.19 (+1.80%)
|
108 |
| 31 Jan 2022 |
USD |
66.19 |
66.19 |
66.19 |
66.19 |
66.19 |
+0.268 (+0.41%)
|
0 |
| 27 Jan 2022 |
USD |
65.845 |
66 |
65.845 |
65.9219 |
65.9219 |
+1.142 (+1.76%)
|
531 |
| 25 Jan 2022 |
USD |
64.11 |
64.78 |
64.11 |
64.78 |
64.78 |
+1.185 (+1.86%)
|
1 |
| 24 Jan 2022 |
USD |
64.46 |
64.46 |
63.595 |
63.595 |
63.595 |
-2.705 (-4.08%)
|
15 |
| 21 Jan 2022 |
USD |
66.29 |
66.3 |
66.29 |
66.3 |
66.3 |
-0.21 (-0.32%)
|
30 |
| 20 Jan 2022 |
USD |
66.51 |
66.51 |
66.51 |
66.51 |
66.51 |
+0.297 (+0.45%)
|
0 |
| 19 Jan 2022 |
USD |
65.52 |
66.213 |
65.52 |
66.213 |
66.213 |
+1.811 (+2.81%)
|
200 |
| 18 Jan 2022 |
USD |
64.5 |
64.5 |
64.402 |
64.402 |
64.402 |
-0.98 (-1.50%)
|
12 |
