The closing price for Public Service Enterprise (PEG) in December 2004 was $12.19, on December 31, 2004. It was up 19.8% for the month. The latest price is $78.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $12.32 | $12.32 | $12.19 | $12.19 | 1,699,200 |
December 30 2004 | $12.34 | $12.37 | $12.29 | $12.32 | 1,500,000 |
December 29 2004 | $12.27 | $12.40 | $12.22 | $12.34 | 2,528,200 |
December 28 2004 | $12.17 | $12.28 | $12.11 | $12.27 | 2,077,200 |
December 27 2004 | $12.15 | $12.32 | $12.15 | $12.16 | 2,722,600 |
December 23 2004 | $12.01 | $12.19 | $12.00 | $12.17 | 3,489,400 |
December 22 2004 | $12.01 | $12.11 | $11.91 | $12.05 | 4,501,200 |
December 21 2004 | $11.87 | $12.02 | $11.72 | $12.00 | 7,771,000 |
December 20 2004 | $11.75 | $12.11 | $11.71 | $11.91 | 22,782,200 |
December 17 2004 | $10.84 | $11.56 | $10.79 | $11.13 | 14,862,800 |
December 16 2004 | $10.50 | $10.75 | $10.42 | $10.74 | 4,355,200 |
December 15 2004 | $10.41 | $10.53 | $10.38 | $10.50 | 2,028,400 |
December 14 2004 | $10.35 | $10.44 | $10.33 | $10.43 | 1,685,600 |
December 13 2004 | $10.17 | $10.36 | $10.15 | $10.35 | 1,278,400 |
December 10 2004 | $10.10 | $10.22 | $10.08 | $10.17 | 1,034,800 |
December 09 2004 | $10.10 | $10.16 | $10.05 | $10.15 | 1,120,000 |
December 08 2004 | $10.15 | $10.17 | $10.09 | $10.10 | 1,813,800 |
December 07 2004 | $10.23 | $10.24 | $10.14 | $10.14 | 1,816,600 |
December 06 2004 | $10.11 | $10.24 | $10.08 | $10.24 | 1,410,800 |
December 03 2004 | $10.11 | $10.16 | $10.01 | $10.08 | 1,952,200 |
December 02 2004 | $10.12 | $10.14 | $9.98 | $10.07 | 2,163,400 |
December 01 2004 | $10.18 | $10.18 | $10.05 | $10.12 | 2,141,600 |
Daily pricing data for Public Service Enterprise dates back to 1/2/1980, and may be incomplete.
