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 |
| 21 Jan 2020 |
USD |
59.16 |
59.16 |
59.16 |
59.16 |
59.16 |
+0.78 (+1.34%)
|
199,858 |
| 15 Jan 2020 |
USD |
58.38 |
58.38 |
58.38 |
58.38 |
58.38 |
+0.13 (+0.22%)
|
27,848 |
| 14 Jan 2020 |
USD |
58.25 |
58.25 |
58.25 |
58.25 |
58.25 |
-0.05 (-0.09%)
|
31,077 |
| 13 Jan 2020 |
USD |
58.3 |
58.3 |
58.3 |
58.3 |
58.3 |
+0.125 (+0.21%)
|
53,582 |
| 9 Jan 2020 |
USD |
57.96 |
58.175 |
57.96 |
58.175 |
58.175 |
+0.575 (+1.00%)
|
58,420 |
| 8 Jan 2020 |
USD |
57.6 |
57.6 |
57.6 |
57.6 |
57.6 |
-0.53 (-0.91%)
|
52,363 |
| 7 Jan 2020 |
USD |
58.13 |
58.13 |
58.13 |
58.13 |
58.13 |
-0.52 (-0.89%)
|
121,748 |
| 20 Dec 2019 |
USD |
58.65 |
58.65 |
58.65 |
58.65 |
58.65 |
-0.6 (-1.01%)
|
385,562 |
| 18 Dec 2019 |
USD |
59.25 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.75 (+1.28%)
|
64,423 |
| 13 Dec 2019 |
USD |
58.5 |
58.66 |
58.445 |
58.5 |
58.5 |
+0.576 (+0.99%)
|
34,950 |
| 11 Dec 2019 |
USD |
57.9242 |
57.9242 |
57.9242 |
57.9242 |
57.9242 |
+0.034 (+0.06%)
|
154 |
| 10 Dec 2019 |
USD |
57.89 |
57.89 |
57.89 |
57.89 |
57.89 |
-0.78 (-1.33%)
|
199,524 |
| 5 Dec 2019 |
USD |
58.9 |
58.9 |
58.67 |
58.67 |
58.67 |
-0.85 (-1.43%)
|
50 |
| 29 Nov 2019 |
USD |
59.52 |
59.52 |
59.52 |
59.52 |
59.52 |
-1.69 (-2.76%)
|
515,248 |
| 21 Nov 2019 |
USD |
61.21 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.71 (+1.17%)
|
33 |
| 20 Nov 2019 |
USD |
60.5 |
60.5 |
60.5 |
60.5 |
60.5 |
-0.5 (-0.82%)
|
90,978 |
| 19 Nov 2019 |
USD |
61 |
61 |
61 |
61 |
61 |
+0.55 (+0.91%)
|
22,849 |
| 13 Nov 2019 |
USD |
60.45 |
60.45 |
60.45 |
60.45 |
60.45 |
-0.36 (-0.59%)
|
10,800 |
| 12 Nov 2019 |
USD |
60.81 |
60.81 |
60.81 |
60.81 |
60.81 |
-0.46 (-0.75%)
|
10,032 |
| 8 Nov 2019 |
USD |
61.27 |
61.27 |
61.27 |
61.27 |
61.27 |
-0.66 (-1.07%)
|
229,895 |
| 7 Nov 2019 |
USD |
61.93 |
61.93 |
61.93 |
61.93 |
61.93 |
+0.01 (+0.02%)
|
24,321 |
| 6 Nov 2019 |
USD |
61.92 |
61.92 |
61.92 |
61.92 |
61.92 |
-1.39 (-2.20%)
|
408,609 |
| 1 Nov 2019 |
USD |
63.31 |
63.31 |
63.31 |
63.31 |
63.31 |
+0.08 (+0.13%)
|
8,810 |
| 31 Oct 2019 |
USD |
63.23 |
63.23 |
63.23 |
63.23 |
63.23 |
+0.95 (+1.53%)
|
161,208 |
| 30 Oct 2019 |
USD |
62.28 |
62.28 |
62.28 |
62.28 |
62.28 |
-0.33 (-0.53%)
|
8,894 |
| 28 Oct 2019 |
USD |
62.61 |
62.61 |
62.61 |
62.61 |
62.61 |
-0.59 (-0.93%)
|
1,319 |
| 25 Oct 2019 |
USD |
63.2 |
63.2 |
63.2 |
63.2 |
63.2 |
+0.46 (+0.73%)
|
9,256 |
| 24 Oct 2019 |
USD |
62.74 |
62.74 |
62.74 |
62.74 |
62.74 |
+1.14 (+1.85%)
|
10,037 |
| 16 Oct 2019 |
USD |
61.79 |
61.97 |
61.6 |
61.6 |
61.6 |
-0.25 (-0.40%)
|
1,073 |
| 15 Oct 2019 |
USD |
61.85 |
61.85 |
61.85 |
61.85 |
61.85 |
+0.28 (+0.45%)
|
15,599 |
