Public Service Enterprise Group Incorporated Common Stockのデータ

Public Service Enterprise Group Incorporated Common Stockの基本情報

名前 Public Service Enterprise Group Incorporated Common Stock
ティッカー PEG
国 United States
上場年 nan
セクター Public Utilities

Public Service Enterprise Group Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.44 57.33 58.25 57.95 2307300.0 57.95
2021-02-12 58.75 58.01 58.21 58.27 1251400.0 58.27
2021-02-11 58.96 58.26 58.77 58.57 1405300.0 58.57
2021-02-10 59.16 58.55 59.09 58.85 1615800.0 58.85
2021-02-09 59.15 58.21 58.98 58.73 1513900.0 58.73
2021-02-08 59.99 58.39 59.35 58.81 1643500.0 58.81
2021-02-05 59.49 58.48 58.99 59.32 1953400.0 59.32
2021-02-04 58.94 57.93 58.03 58.56 1423800.0 58.56
2021-02-03 58.66 57.86 58.19 58.1 1706900.0 58.1
2021-02-02 58.99 57.11 57.46 58.35 2613100.0 58.35
2021-02-01 57.5 55.72 56.52 57.15 1284700.0 57.15
2021-01-29 57.1 55.57 56.55 56.43 2096300.0 56.43
2021-01-28 58.06 56.35 56.46 57.05 1705400.0 57.05
2021-01-27 58.26 55.96 57.86 56.36 2233300.0 56.36
2021-01-26 58.77 57.78 58.69 58.33 1430100.0 58.33
2021-01-25 58.94 57.81 58.29 58.52 2284200.0 58.52
2021-01-22 58.59 57.64 58.06 58.36 1375700.0 58.36
2021-01-21 59.33 58.27 59.1 58.35 1751500.0 58.35
2021-01-20 59.45 57.56 58.0 59.26 2486000.0 59.26
2021-01-19 59.63 58.11 59.63 58.18 2093700.0 58.18
2021-01-15 59.56 57.32 57.71 59.38 3101300.0 59.38
2021-01-14 58.68 57.75 58.42 57.78 1894100.0 57.78
2021-01-13 58.89 57.41 57.58 58.68 2677500.0 58.68
2021-01-12 57.54 56.33 56.95 57.35 2356000.0 57.35
2021-01-11 57.46 56.61 57.04 56.98 2500900.0 56.98
2021-01-08 57.49 56.12 56.19 57.31 2925800.0 57.31
2021-01-07 57.02 55.78 56.8 56.1 2791700.0 56.1
2021-01-06 57.05 55.86 56.24 56.91 2320500.0 56.91
2021-01-05 56.05 54.96 55.71 55.74 2882500.0 55.74
2021-01-04 58.91 55.54 58.14 55.73 3856800.0 55.73
2020-12-31 58.34 57.19 57.28 58.3 1833200.0 58.3
2020-12-30 57.67 56.96 56.96 57.36 1188100.0 57.36
2020-12-29 57.9 56.9 57.42 57.08 1946300.0 57.08
2020-12-28 57.7 57.19 57.64 57.32 1038700.0 57.32
2020-12-24 57.19 56.51 56.54 57.15 773000.0 57.15
2020-12-23 57.33 56.53 56.8 56.53 1527700.0 56.53
2020-12-22 56.69 56.15 56.46 56.39 2009200.0 56.39
2020-12-21 56.91 55.91 56.27 56.47 3160300.0 56.47
2020-12-18 57.4 56.4 57.17 56.82 4616500.0 56.82
2020-12-17 57.96 57.17 57.53 57.19 2246900.0 57.19
2020-12-16 58.18 57.06 57.63 57.15 2054000.0 57.15
2020-12-15 57.93 56.38 56.78 57.81 2046800.0 57.81
2020-12-14 57.37 56.23 56.87 56.43 2589600.0 56.43
2020-12-11 56.78 56.12 56.21 56.48 1626100.0 56.48
2020-12-10 57.07 55.82 56.7 56.6 1697100.0 56.6
2020-12-09 57.25 56.47 56.94 56.89 1597100.0 56.89
2020-12-08 57.4 56.67 57.24 57.23 2509500.0 56.74
2020-12-07 57.97 57.18 57.38 57.53 2085500.0 57.04
2020-12-04 57.94 57.29 57.58 57.63 3045000.0 57.14
2020-12-03 57.89 56.85 57.4 57.63 2688100.0 57.14
2020-12-02 58.04 57.01 57.34 57.7 3046900.0 57.21
2020-12-01 59.26 57.34 58.89 57.51 2522600.0 57.02
2020-11-30 59.08 58.18 59.08 58.28 3996400.0 57.78
2020-11-27 59.97 58.85 59.81 59.35 898700.0 58.84
2020-11-25 60.0 59.41 59.67 59.97 1982500.0 59.46
2020-11-24 59.9 58.45 58.67 59.68 2299100.0 59.17
2020-11-23 58.9 58.0 58.51 58.42 2038400.0 57.92
2020-11-20 58.43 57.35 57.8 58.21 5497100.0 57.71
2020-11-19 57.82 56.84 57.82 57.62 2496900.0 57.13
2020-11-18 59.38 57.76 59.38 57.82 2652000.0 57.32
2020-11-17 59.45 58.94 59.31 59.05 3758800.0 58.54
2020-11-16 60.51 59.26 60.43 59.52 4382900.0 59.01
2020-11-13 59.93 59.15 59.57 59.38 3022200.0 58.87
2020-11-12 60.27 58.78 60.12 59.18 1859900.0 58.67
2020-11-11 61.24 60.13 61.12 60.88 1655800.0 60.36
2020-11-10 60.74 59.86 60.41 60.73 1931500.0 60.21
2020-11-09 62.15 60.3 61.04 60.38 2495700.0 59.86
2020-11-06 59.14 58.39 58.6 58.42 1502700.0 57.92
2020-11-05 59.64 58.3 58.88 58.79 1721800.0 58.29
2020-11-04 60.16 58.25 59.44 58.4 1898400.0 57.9
2020-11-03 60.02 58.88 59.49 59.32 1702300.0 58.81
2020-11-02 59.18 58.0 58.89 58.49 3326100.0 57.99
2020-10-30 59.72 57.43 59.17 58.15 3240600.0 57.65
2020-10-29 60.3 58.16 58.51 59.72 2627700.0 59.21
2020-10-28 60.71 58.51 60.23 58.68 2509500.0 58.18
2020-10-27 61.89 60.77 60.96 61.0 1789900.0 60.48
2020-10-26 60.99 59.98 60.45 60.98 1840200.0 60.46
2020-10-23 61.06 60.44 60.94 60.92 1845300.0 60.4
2020-10-22 60.89 59.14 59.67 60.87 1571400.0 60.35
2020-10-21 60.17 59.47 59.78 59.52 2199300.0 59.01
2020-10-20 60.08 59.49 59.78 59.89 1519800.0 59.38
2020-10-19 59.86 59.05 59.54 59.5 1946800.0 58.99
2020-10-16 59.83 58.26 58.68 59.5 2545400.0 58.99
2020-10-15 58.88 57.41 57.5 58.45 1445100.0 57.95
2020-10-14 58.67 57.85 57.92 58.02 1386400.0 57.52
2020-10-13 57.96 56.8 57.28 57.92 2469800.0 57.42
2020-10-12 58.04 57.24 57.52 57.76 1943700.0 57.27
2020-10-09 58.69 57.35 58.64 57.56 2202700.0 57.07
2020-10-08 58.49 57.12 57.13 58.4 1463500.0 57.9
2020-10-07 57.34 56.38 56.38 57.03 2112200.0 56.54
2020-10-06 56.95 55.56 56.39 55.9 2456000.0 55.42
2020-10-05 56.9 55.56 56.05 56.32 1907900.0 55.84
2020-10-02 56.41 54.18 54.59 55.95 3631400.0 55.47
2020-10-01 55.37 54.47 54.96 55.07 2277700.0 54.6
2020-09-30 55.4 54.53 55.18 54.91 2886800.0 54.44
2020-09-29 55.35 54.35 54.6 54.8 1802400.0 54.33
2020-09-28 55.17 54.29 54.57 54.35 1622100.0 53.88
2020-09-25 54.35 52.79 53.06 54.13 2392700.0 53.67
2020-09-24 53.94 51.66 51.86 53.47 3414700.0 53.01
2020-09-23 52.75 51.83 52.52 51.92 1890500.0 51.48
2020-09-22 52.74 51.54 51.87 52.47 2112200.0 52.02
2020-09-21 51.55 50.32 50.85 51.17 1681300.0 50.73
2020-09-18 52.48 51.04 52.0 51.33 3654300.0 50.89
2020-09-17 53.11 51.91 52.51 52.24 1931500.0 51.79
2020-09-16 53.17 51.46 51.69 53.0 2213800.0 52.55
2020-09-15 52.69 51.48 52.69 51.65 1762500.0 51.21
2020-09-14 52.77 52.16 52.6 52.48 1422300.0 52.03
2020-09-11 52.58 51.5 52.36 52.39 1606100.0 51.94
2020-09-10 53.37 52.28 52.97 52.3 2377100.0 51.85
2020-09-09 54.09 52.19 52.29 53.43 3619000.0 52.97
2020-09-08 52.22 51.12 52.12 52.0 2656000.0 51.55
2020-09-04 52.63 51.36 52.17 52.52 2271900.0 51.58
2020-09-03 53.73 51.54 53.27 52.03 1680800.0 51.1
2020-09-02 53.1 50.69 50.93 52.92 2202000.0 51.98
2020-09-01 51.82 50.75 51.82 51.0 1463200.0 50.09
2020-08-31 52.5 51.91 52.2 52.24 1916500.0 51.31
2020-08-28 52.36 51.56 52.31 52.16 2792600.0 51.23
2020-08-27 53.0 51.91 52.77 52.29 2205300.0 51.36
2020-08-26 53.08 52.13 53.05 52.45 1475500.0 51.52
2020-08-25 54.05 53.05 54.04 53.6 1280100.0 52.65
2020-08-24 53.92 52.97 53.47 53.9 1390500.0 52.94
2020-08-21 54.06 52.81 54.06 53.28 2082200.0 52.33
2020-08-20 54.24 53.6 53.93 53.85 1121300.0 52.89
2020-08-19 54.76 54.14 54.74 54.34 1197800.0 53.37
2020-08-18 54.98 53.97 54.66 54.53 2050800.0 53.56
2020-08-17 55.16 54.43 55.04 54.72 1419500.0 53.75
2020-08-14 55.64 54.79 55.38 55.17 1016900.0 54.19
2020-08-13 55.66 54.69 55.13 55.46 1439200.0 54.47
2020-08-12 55.86 54.52 54.71 55.53 1987400.0 54.54
2020-08-11 56.23 54.42 55.77 54.47 1531000.0 53.5
2020-08-10 56.13 55.24 55.77 55.35 1511900.0 54.36
2020-08-07 55.94 54.14 54.14 55.65 1801200.0 54.66
2020-08-06 54.7 53.36 53.64 54.63 1777500.0 53.66
2020-08-05 55.93 54.4 55.93 54.58 1978500.0 53.61
2020-08-04 56.21 54.35 54.57 55.65 2686000.0 54.66
2020-08-03 55.68 53.96 55.5 54.47 2912900.0 53.5
2020-07-31 56.13 51.97 51.97 55.94 4457800.0 54.94
2020-07-30 52.55 51.56 51.97 52.39 1394200.0 51.46
2020-07-29 52.67 51.85 52.55 52.59 2133600.0 51.65
2020-07-28 52.65 51.85 51.85 52.41 1553700.0 51.48
2020-07-27 52.32 51.01 52.17 51.99 1704000.0 51.06
2020-07-24 53.43 52.09 52.99 52.27 1694100.0 51.34
2020-07-23 53.47 52.38 52.85 52.71 1810200.0 51.77
2020-07-22 53.06 51.12 51.95 52.99 2923500.0 52.05
2020-07-21 53.23 52.09 52.35 52.27 2058500.0 51.34
2020-07-20 54.59 52.79 54.53 52.82 2038200.0 51.88
2020-07-17 55.09 53.03 53.16 55.08 4412900.0 54.1
2020-07-16 53.07 51.88 52.39 52.91 1951800.0 51.97
2020-07-15 53.2 51.6 52.19 52.4 3863100.0 51.47
2020-07-14 52.09 51.04 51.74 51.52 2643800.0 50.6
2020-07-13 51.98 50.72 50.96 51.81 3269200.0 50.89
2020-07-10 51.03 49.66 49.79 50.59 3166000.0 49.69
2020-07-09 50.43 49.06 50.37 49.79 2981900.0 48.9
2020-07-08 51.07 49.98 50.13 50.87 2636400.0 49.96
2020-07-07 50.37 49.5 50.07 50.29 1822500.0 49.39
2020-07-06 51.48 50.08 50.67 50.62 2351700.0 49.72
2020-07-02 50.6 49.94 50.22 50.11 1594000.0 49.22
2020-07-01 50.45 48.94 49.18 49.75 2616900.0 48.86
2020-06-30 49.76 48.61 49.3 49.16 3386800.0 48.28
2020-06-29 49.3 47.65 47.95 49.21 2458300.0 48.33
2020-06-26 48.47 46.7 47.9 47.5 3910900.0 46.65
2020-06-25 48.01 47.07 47.98 47.97 2470100.0 47.12
2020-06-24 48.77 47.46 48.49 48.16 2430600.0 47.3
2020-06-23 49.96 48.77 49.68 49.04 1707000.0 48.17
2020-06-22 49.37 48.29 48.65 49.13 1826600.0 48.25
2020-06-19 51.12 48.71 51.08 48.71 4546300.0 47.84
2020-06-18 50.49 49.7 50.09 50.37 1723800.0 49.47
2020-06-17 50.97 50.01 50.81 50.46 1739300.0 49.56
2020-06-16 52.12 50.41 51.21 50.72 2232100.0 49.82
2020-06-15 50.11 47.92 48.63 49.9 2653900.0 49.01
2020-06-12 51.3 48.93 51.22 49.71 2385500.0 48.82
2020-06-11 51.33 49.42 51.12 50.0 2992700.0 49.11
2020-06-10 53.45 52.13 53.4 52.2 4257500.0 51.27
2020-06-09 54.85 53.12 54.85 53.67 2731700.0 52.71
2020-06-08 55.73 53.0 53.0 55.5 3050500.0 54.51
2020-06-05 54.65 52.4 52.78 53.48 2329900.0 52.05
2020-06-04 52.52 51.27 52.29 51.94 2370000.0 50.55
2020-06-03 53.14 52.31 52.69 52.75 1743300.0 51.34
2020-06-02 52.61 51.55 52.5 52.27 2032500.0 50.87
2020-06-01 52.72 50.82 50.92 52.22 2330900.0 50.82
2020-05-29 51.13 50.13 50.76 51.04 4433100.0 49.67
2020-05-28 51.33 49.81 50.62 51.03 3297000.0 49.66
2020-05-27 50.78 49.25 50.37 49.91 2633400.0 48.57
2020-05-26 50.38 49.3 49.37 49.4 1483500.0 48.08
2020-05-22 48.15 47.64 48.12 48.12 1168500.0 46.83
2020-05-21 49.29 48.01 48.53 48.07 1846100.0 46.78
2020-05-20 49.56 48.36 48.97 48.75 2767700.0 47.44
2020-05-19 49.32 48.15 49.03 48.5 4613200.0 47.2
2020-05-18 49.93 46.51 46.71 49.35 4632800.0 48.03
2020-05-15 46.59 44.96 46.35 45.46 4422700.0 44.24
2020-05-14 46.64 43.87 44.52 46.58 4694800.0 45.33
2020-05-13 46.6 44.44 46.57 44.96 3538900.0 43.75
2020-05-12 48.23 46.8 48.17 46.8 2794800.0 45.55
2020-05-11 48.39 46.98 48.37 48.2 2481100.0 46.91
2020-05-08 49.0 48.09 48.39 48.77 2121800.0 47.46
2020-05-07 48.84 47.68 48.74 47.82 2169600.0 46.54
2020-05-06 50.11 48.02 50.08 48.05 2146800.0 46.76
2020-05-05 50.29 49.14 49.2 49.84 2276300.0 48.5
2020-05-04 49.73 47.93 49.73 49.14 2168900.0 47.82
2020-05-01 50.36 49.03 50.2 49.41 2240600.0 48.09
2020-04-30 52.15 50.13 52.06 50.71 2310400.0 49.35
2020-04-29 53.15 51.61 52.85 52.3 2176400.0 50.9
2020-04-28 53.41 51.69 52.64 51.88 1828700.0 50.49
2020-04-27 52.24 51.23 51.65 52.01 2105100.0 50.62
2020-04-24 51.61 50.31 50.82 51.37 2594400.0 49.99
2020-04-23 51.62 50.01 51.14 50.37 2066900.0 49.02
2020-04-22 51.64 50.04 50.99 51.1 2211500.0 49.73
2020-04-21 51.25 49.24 50.56 50.01 3086400.0 48.67
2020-04-20 53.95 51.63 53.71 51.84 2911300.0 50.45
2020-04-17 54.87 52.76 53.14 54.62 3143600.0 53.16
2020-04-16 52.82 51.3 52.07 52.17 3339200.0 50.77
2020-04-15 52.43 50.91 52.14 52.01 2886700.0 50.62
2020-04-14 53.61 51.9 52.6 53.48 4253700.0 52.05
2020-04-13 52.65 51.06 52.03 51.66 2013600.0 50.27
2020-04-09 54.16 51.54 51.56 52.95 3819300.0 51.53
2020-04-08 51.24 47.15 47.15 50.86 4300200.0 49.5
2020-04-07 49.84 47.5 48.36 47.53 4271100.0 46.26
2020-04-06 47.39 45.42 46.01 46.85 4289600.0 45.59
2020-04-03 45.82 43.93 44.84 44.36 4001000.0 43.17
2020-04-02 45.54 42.19 42.34 45.28 5214800.0 44.07
2020-04-01 43.44 41.63 43.05 42.79 3904400.0 41.64
2020-03-31 45.84 43.76 44.17 44.91 6465800.0 43.71
2020-03-30 45.43 43.46 44.97 44.51 5166300.0 43.32
2020-03-27 45.91 42.4 42.45 44.48 3651700.0 43.29
2020-03-26 44.32 40.49 41.07 44.01 3358100.0 42.83
2020-03-25 43.34 39.57 40.69 40.89 4929600.0 39.79
2020-03-24 41.2 38.27 38.52 40.78 3875000.0 39.69
2020-03-23 38.11 34.75 37.27 36.86 5522700.0 35.87
2020-03-20 40.38 37.51 39.14 37.82 6740100.0 36.81
2020-03-19 40.7 36.23 38.18 39.14 5351800.0 38.09
2020-03-18 41.27 36.64 40.66 38.26 5646300.0 37.23
2020-03-17 43.34 40.2 41.22 43.08 7256000.0 41.92
2020-03-16 44.89 39.56 40.8 40.28 5742000.0 39.2
2020-03-13 47.16 42.23 46.92 44.14 7933100.0 42.96
2020-03-12 51.08 44.25 46.11 44.59 7155800.0 43.39
2020-03-11 51.65 48.15 51.6 48.75 5177400.0 47.44
2020-03-10 53.0 50.39 51.71 52.94 5151400.0 51.52
2020-03-09 52.51 49.89 51.26 50.76 4713600.0 49.4
2020-03-06 55.04 51.56 52.55 54.73 5261100.0 52.79
2020-03-05 55.16 53.42 54.63 53.99 3736900.0 52.07
2020-03-04 55.61 53.5 53.63 55.59 2751400.0 53.62
2020-03-03 55.27 52.9 53.72 53.05 5192500.0 51.17
2020-03-02 53.76 51.27 51.35 53.71 4264100.0 51.8
2020-02-28 52.15 50.14 51.9 51.31 6031800.0 49.49
2020-02-27 55.6 52.86 55.5 52.87 5723000.0 50.99
2020-02-26 59.0 55.52 58.7 55.57 3943100.0 53.6
2020-02-25 59.15 57.41 59.07 57.41 3657800.0 55.37
2020-02-24 60.16 59.1 59.71 59.11 3336200.0 57.01
2020-02-21 60.14 58.92 59.0 59.96 4165300.0 57.83
2020-02-20 59.29 58.73 58.83 59.18 3453300.0 57.08
2020-02-19 59.05 58.72 59.0 58.9 2226500.0 56.81
2020-02-18 59.16 58.5 58.66 59.02 3242500.0 56.92