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 |
| 7 Apr 2020 |
USD |
48.36 |
48.36 |
48.36 |
48.36 |
48.36 |
+4.01 (+9.04%)
|
31 |
| 3 Apr 2020 |
USD |
44.35 |
44.35 |
44.35 |
44.35 |
44.35 |
-0.16 (-0.36%)
|
58 |
| 31 Mar 2020 |
USD |
44.51 |
44.51 |
44.51 |
44.51 |
44.51 |
+1.029 (+2.37%)
|
23,445 |
| 30 Mar 2020 |
USD |
43.4809 |
43.4809 |
43.4809 |
43.4809 |
43.4809 |
+2.591 (+6.34%)
|
590 |
| 26 Mar 2020 |
USD |
40.89 |
40.89 |
40.89 |
40.89 |
40.89 |
+0.11 (+0.27%)
|
17,551 |
| 25 Mar 2020 |
USD |
40.78 |
40.78 |
40.78 |
40.78 |
40.78 |
+1.64 (+4.19%)
|
34,769 |
| 20 Mar 2020 |
USD |
39.14 |
39.14 |
39.14 |
39.14 |
39.14 |
-3.94 (-9.15%)
|
5,762 |
| 18 Mar 2020 |
USD |
43.08 |
43.08 |
43.08 |
43.08 |
43.08 |
-5.67 (-11.63%)
|
131,441 |
| 12 Mar 2020 |
USD |
48.75 |
48.75 |
48.75 |
48.75 |
48.75 |
-2.01 (-3.96%)
|
11,607 |
| 10 Mar 2020 |
USD |
50.76 |
50.76 |
50.76 |
50.76 |
50.76 |
-0.55 (-1.07%)
|
145,779 |
| 2 Mar 2020 |
USD |
51.31 |
51.31 |
51.31 |
51.31 |
51.31 |
-6.1 (-10.63%)
|
1 |
| 26 Feb 2020 |
USD |
57.41 |
57.41 |
57.41 |
57.41 |
57.41 |
-2.55 (-4.25%)
|
882,877 |
| 24 Feb 2020 |
USD |
59.96 |
59.96 |
59.96 |
59.96 |
59.96 |
+1.06 (+1.80%)
|
23,203 |
| 20 Feb 2020 |
USD |
58.9 |
58.9 |
58.9 |
58.9 |
58.9 |
-0.12 (-0.20%)
|
24,109 |
| 19 Feb 2020 |
USD |
59.02 |
59.02 |
59.02 |
59.02 |
59.02 |
+0.54 (+0.92%)
|
201,839 |
| 18 Feb 2020 |
USD |
58.48 |
58.48 |
58.48 |
58.48 |
58.48 |
+0.12 (+0.21%)
|
9,280 |
| 14 Feb 2020 |
USD |
58.36 |
58.36 |
58.36 |
58.36 |
58.36 |
+0.15 (+0.26%)
|
11,966 |
| 13 Feb 2020 |
USD |
58.21 |
58.21 |
58.21 |
58.21 |
58.21 |
+0.39 (+0.67%)
|
218,429 |
| 12 Feb 2020 |
USD |
57.82 |
57.82 |
57.82 |
57.82 |
57.82 |
+0.38 (+0.66%)
|
237,993 |
| 11 Feb 2020 |
USD |
57.44 |
57.44 |
57.44 |
57.44 |
57.44 |
-0.26 (-0.45%)
|
62,245 |
| 10 Feb 2020 |
USD |
57.7 |
57.7 |
57.7 |
57.7 |
57.7 |
-0.63 (-1.08%)
|
9,916 |
| 7 Feb 2020 |
USD |
58.33 |
58.33 |
58.33 |
58.33 |
58.33 |
-0.74 (-1.25%)
|
326,126 |
| 5 Feb 2020 |
USD |
59.07 |
59.07 |
59.07 |
59.07 |
59.07 |
-0.34 (-0.57%)
|
249,264 |
| 4 Feb 2020 |
USD |
59.41 |
59.41 |
59.33 |
59.41 |
59.41 |
+0.21 (+0.35%)
|
9,380 |
| 3 Feb 2020 |
USD |
59.2 |
59.2 |
59.2 |
59.2 |
59.2 |
-0.9 (-1.50%)
|
10,004 |
| 30 Jan 2020 |
USD |
60.1 |
60.1 |
60.1 |
60.1 |
60.1 |
+0.43 (+0.72%)
|
283,077 |
| 29 Jan 2020 |
USD |
59.67 |
59.67 |
59.67 |
59.67 |
59.67 |
-0.75 (-1.24%)
|
261,448 |
| 28 Jan 2020 |
USD |
60.42 |
60.42 |
60.42 |
60.42 |
60.42 |
-1.24 (-2.01%)
|
36 |
| 27 Jan 2020 |
USD |
61.66 |
61.66 |
61.66 |
61.66 |
61.66 |
+1.36 (+2.26%)
|
264,880 |
| 23 Jan 2020 |
USD |
60.3 |
60.3 |
60.3 |
60.3 |
60.3 |
+1.14 (+1.93%)
|
27,572 |
