TipRanks
Go Ultimate55% OFF

Public Service Enterprise (PSE) Historical Prices

DE:PSE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664.8865.7664.8865.7665.76+0.55%00.00
Oct 29, 202664.9265.4064.9265.4065.40+0.89%00.00
Oct 28, 202665.1665.1664.8264.8264.82+0.43%00.00
Oct 27, 202663.9064.5463.9064.5464.54+1.19%00.00
Oct 26, 202664.3464.4263.7863.7863.78-1.39%644.70
Oct 23, 202664.6864.6864.6864.6864.68+1.76%00.00
Oct 22, 202663.1463.5663.1463.5663.56+0.13%00.00
Oct 21, 202662.5063.4862.5063.4863.48+1.60%00.00
Oct 20, 202662.6862.6862.4862.4862.48-2.16%00.00
Oct 19, 202663.6263.8663.6263.8663.86+2.24%00.00
Oct 16, 202662.6463.5062.4662.4662.46-1.58%30.22
Oct 15, 202663.3263.4663.3263.4663.46+0.28%00.00
Oct 14, 202662.9063.7662.9063.2863.28-0.25%90.65
Oct 13, 202663.4063.4463.4063.4463.44-1.80%00.00
Oct 12, 202664.6064.6064.6064.6064.60+0.56%00.00
Oct 09, 202664.0264.2464.0264.2464.24+0.44%00.00
Oct 08, 202664.1864.1863.9663.9663.96-0.28%00.00
Oct 07, 202664.1464.1464.1464.1464.14+4.60%50.17
Oct 06, 202661.3261.3261.3261.3261.32+0.56%00.00
Oct 05, 202660.6860.9860.6860.9860.98+1.16%00.00
Oct 02, 202660.4060.4060.2860.2860.28+1.17%00.00
Oct 01, 202659.6059.6059.5859.5859.58-0.30%00.00
Sep 30, 202659.8659.8659.7659.7659.76+1.74%00.00
Sep 29, 202658.7658.8458.7458.7458.74-0.20%70.23
Sep 28, 202659.1059.3058.8658.8658.86+1.06%20.07
Sep 25, 202658.7859.5658.2458.2458.24-2.35%40616.88
Sep 24, 202659.6459.6459.6459.6459.64-2.10%20.08
Sep 23, 202660.4860.9260.4860.9260.92+0.20%00.00
Sep 22, 202660.5060.8060.5060.8060.80-0.16%00.00
Sep 21, 202661.1661.1660.9060.9060.90-1.74%00.00
Sep 18, 202661.7661.9861.7661.9861.98+0.58%00.00
Sep 17, 202661.2061.6261.2061.6261.62+0.69%00.00
Sep 16, 202660.5461.2060.5461.2061.20-0.49%00.00
Sep 15, 202661.5061.6461.5061.5061.50-2.07%110.31
Sep 14, 202663.1263.1262.8062.8062.80-0.16%00.00
Sep 11, 202662.6062.9062.6062.9062.90+0.58%00.00
Sep 10, 202662.4062.5462.4062.5462.54-0.86%00.00
Sep 09, 202662.9263.0862.9263.0863.08+1.60%00.00
Sep 08, 202662.6662.6662.6662.6662.08-0.19%00.00
Sep 07, 202662.7862.7862.7862.7862.20-2.15%00.00
Sep 04, 202662.8664.1662.8664.1663.57+2.49%330.94
Sep 03, 202662.6062.6062.6062.6062.03-0.32%00.00
Sep 02, 202662.8062.8062.8062.8062.22-1.66%00.00
Sep 01, 202663.8663.8663.8663.8663.27+1.49%40.11
Aug 31, 202662.9262.9262.9262.9262.34-1.04%80.23
Aug 28, 202663.5863.5863.5863.5863.00+0.95%120.34
Aug 27, 202662.9862.9862.9862.9862.40-0.73%00.00
Aug 26, 202663.4463.4463.4463.4462.86+1.47%10.03
Aug 25, 202662.5262.5262.5262.5261.95-2.01%00.00
Aug 24, 202663.8063.8063.8063.8063.21-1.21%90.23