The closing price for Public Service Enterprise (PEG) in December 2004 was $12.10, on December 31, 2004. It was up 19.8% for the month. The latest price is $82.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.23 | $12.23 | $12.10 | $12.10 | 1,699,200 |
December 30 2004 | $12.24 | $12.28 | $12.19 | $12.22 | 1,500,000 |
December 29 2004 | $12.18 | $12.30 | $12.13 | $12.24 | 2,528,200 |
December 28 2004 | $12.07 | $12.19 | $12.01 | $12.18 | 2,077,200 |
December 27 2004 | $12.06 | $12.22 | $12.06 | $12.07 | 2,722,600 |
December 23 2004 | $11.92 | $12.09 | $11.91 | $12.07 | 3,489,400 |
December 22 2004 | $11.92 | $12.01 | $11.82 | $11.96 | 4,501,200 |
December 21 2004 | $11.78 | $11.93 | $11.63 | $11.91 | 7,771,000 |
December 20 2004 | $11.66 | $12.01 | $11.62 | $11.81 | 22,782,200 |
December 17 2004 | $10.75 | $11.47 | $10.70 | $11.05 | 14,862,800 |
December 16 2004 | $10.42 | $10.67 | $10.34 | $10.66 | 4,355,200 |
December 15 2004 | $10.33 | $10.44 | $10.30 | $10.42 | 2,028,400 |
December 14 2004 | $10.27 | $10.36 | $10.25 | $10.34 | 1,685,600 |
December 13 2004 | $10.09 | $10.28 | $10.07 | $10.27 | 1,278,400 |
December 10 2004 | $10.02 | $10.14 | $10.00 | $10.09 | 1,034,800 |
December 09 2004 | $10.02 | $10.08 | $9.97 | $10.07 | 1,120,000 |
December 08 2004 | $10.07 | $10.09 | $10.01 | $10.02 | 1,813,800 |
December 07 2004 | $10.15 | $10.16 | $10.06 | $10.06 | 1,816,600 |
December 06 2004 | $10.03 | $10.16 | $10.00 | $10.16 | 1,410,800 |
December 03 2004 | $10.03 | $10.08 | $9.93 | $10.00 | 1,952,200 |
December 02 2004 | $10.04 | $10.06 | $9.90 | $9.99 | 2,163,400 |
December 01 2004 | $10.10 | $10.10 | $9.97 | $10.04 | 2,141,600 |
Daily pricing data for Public Service Enterprise dates back to 1/2/1980, and may be incomplete.
