The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Public Service Enterprise Grp.

  • PEG
  • NYSE
  • Utilities
  • Latest 33.89
  • Currency US$
  • Change -0.16
  • Percent Change -0.47 %
  • Volume 1,895,931
  • Fri May 24, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.89 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 34.03 33.68 33.91 33.89 1,895,931
May 23 34.19 33.51 34.04 34.05 2,169,207
May 22 35.12 34.12 34.75 34.30 2,922,233
May 21 34.97 34.39 34.83 34.77 2,927,351
May 20 35.15 34.72 35.05 34.84 1,650,633
May 17 35.09 34.64 34.75 35.07 2,692,224
May 16 34.93 34.57 34.84 34.65 1,884,423
May 15 35.17 34.49 34.75 34.89 2,453,124
May 14 34.85 34.50 34.53 34.75 2,011,247
May 13 34.90 34.34 34.64 34.57 2,060,067
May 10 34.85 34.52 34.82 34.81 1,563,807
May 9 35.41 34.72 35.32 34.82 2,727,289
May 8 35.94 35.09 35.73 35.31 3,215,680
May 7 35.88 35.38 35.53 35.81 3,280,511
May 6 36.28 35.43 36.23 35.43 2,643,197
May 3 36.79 36.19 36.59 36.29 3,369,150
May 2 36.70 36.30 36.67 36.47 2,644,543
May 1 37.00 36.57 36.67 36.59 2,045,108
Apr 30 36.89 36.04 36.46 36.61 3,151,386
Apr 29 36.60 36.18 36.28 36.43 1,591,233
Apr 26 36.36 36.01 36.08 36.12 1,953,394
Apr 25 36.34 35.88 36.05 36.10 2,022,201
Apr 24 36.17 35.70 35.87 35.89 2,139,104
Apr 23 35.89 35.40 35.89 35.81 3,345,671
Apr 22 35.93 35.63 35.90 35.80 1,611,779
Apr 19 35.93 35.40 35.50 35.90 2,491,776
Apr 18 35.42 34.92 35.17 35.38 2,362,018
Apr 17 35.21 34.76 35.02 35.11 2,734,606
Apr 16 35.11 34.50 34.84 35.04 2,584,530
Apr 15 35.22 34.71 34.99 34.71 2,680,943