Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.127	9.127	8.978	9.038	4,220,096	-0.04(-0.41%)
Oct 28, 2005	8.903	9.097	8.896	9.076	4,821,277	+0.18(+2.00%)
Oct 27, 2005	8.982	8.991	8.836	8.898	3,642,225	-0.06(-0.69%)
Oct 26, 2005	9.054	9.106	8.936	8.959	8,341,387	-0.16(-1.75%)
Oct 25, 2005	9.046	9.253	9.000	9.119	3,899,327	+0.04(+0.43%)
Oct 24, 2005	8.824	9.109	8.768	9.080	2,373,760	+0.29(+3.30%)
Oct 21, 2005	8.639	8.791	8.597	8.790	4,645,585	+0.22(+2.60%)
Oct 20, 2005	8.666	8.721	8.512	8.567	3,648,487	-0.14(-1.57%)
Oct 19, 2005	8.522	8.705	8.451	8.704	5,415,848	+0.14(+1.61%)
Oct 18, 2005	8.709	8.709	8.501	8.566	4,925,649	-0.14(-1.65%)
Oct 17, 2005	8.465	8.716	8.410	8.709	5,669,819	+0.36(+4.27%)
Oct 14, 2005	8.173	8.373	8.163	8.353	5,532,744	+0.22(+2.70%)
Oct 13, 2005	8.285	8.321	8.055	8.133	6,843,653	-0.22(-2.68%)
Oct 12, 2005	8.606	8.682	8.307	8.357	6,687,444	-0.26(-2.97%)
Oct 11, 2005	8.698	8.785	8.558	8.613	6,659,611	-0.15(-1.75%)
Oct 10, 2005	8.925	8.938	8.734	8.767	3,711,110	-0.19(-2.09%)
Oct 07, 2005	8.859	9.031	8.817	8.954	2,276,347	+0.08(+0.92%)
Oct 06, 2005	8.869	8.992	8.734	8.872	4,910,341	+0.00(+0.03%)
Oct 05, 2005	9.112	9.143	8.869	8.869	3,291,884	-0.26(-2.90%)
Oct 04, 2005	9.263	9.307	9.133	9.133	3,621,350	-0.12(-1.32%)
Oct 03, 2005	9.242	9.320	9.099	9.255	5,499,346	+0.01(+0.06%)
Sep 30, 2005	9.359	9.411	9.201	9.250	4,695,335	-0.11(-1.17%)
Sep 29, 2005	9.284	9.471	9.211	9.359	3,217,084	+0.07(+0.71%)
Sep 28, 2005	9.284	9.485	9.215	9.293	2,913,014	+0.01(+0.09%)
Sep 27, 2005	9.378	9.378	9.230	9.284	3,411,563	-0.05(-0.49%)
Sep 26, 2005	9.214	9.428	9.202	9.330	3,048,697	+0.17(+1.87%)
Sep 23, 2005	9.159	9.238	9.076	9.159	3,162,463	+0.01(+0.13%)
Sep 22, 2005	9.198	9.241	9.050	9.148	3,861,057	-0.08(-0.84%)
Sep 21, 2005	9.646	9.735	8.939	9.225	11,891,070	-0.46(-4.72%)
Sep 20, 2005	9.763	9.840	9.681	9.682	2,024,811	-0.04(-0.46%)
Sep 19, 2005	9.727	9.832	9.676	9.727	3,198,645	-0.00(-0.03%)
Sep 16, 2005	9.648	9.776	9.573	9.730	4,477,546	+0.12(+1.23%)
Sep 15, 2005	9.428	9.615	9.428	9.612	1,317,519	+0.18(+1.87%)
Sep 14, 2005	9.471	9.517	9.412	9.435	1,568,359	-0.02(-0.18%)
Sep 13, 2005	9.569	9.610	9.448	9.452	3,066,789	-0.09(-0.99%)
Sep 12, 2005	9.523	9.590	9.474	9.547	2,270,432	+0.02(+0.26%)
Sep 09, 2005	9.378	9.530	9.370	9.523	1,627,155	+0.15(+1.63%)
Sep 08, 2005	9.467	9.493	9.369	9.370	2,549,801	-0.10(-1.05%)
Sep 07, 2005	9.478	9.513	9.421	9.470	1,930,181	-0.06(-0.66%)
Sep 06, 2005	9.280	9.534	9.280	9.533	3,284,578	+0.21(+2.23%)
Sep 02, 2005	9.342	9.399	9.299	9.324	4,199,222	+0.00(+0.05%)
Sep 01, 2005	9.161	9.428	8.982	9.320	7,339,767	+0.04(+0.46%)
Aug 31, 2005	9.084	9.278	9.053	9.277	4,095,198	+0.20(+2.23%)
Aug 30, 2005	9.017	9.076	8.954	9.074	3,628,656	+0.02(+0.24%)
Aug 29, 2005	8.898	9.077	8.890	9.053	2,126,052	+0.10(+1.09%)
Aug 26, 2005	9.004	9.073	8.954	8.955	1,997,326	-0.06(-0.70%)
Aug 25, 2005	8.926	9.025	8.916	9.018	2,022,028	+0.15(+1.69%)
Aug 24, 2005	8.997	9.125	8.867	8.869	3,916,026	-0.13(-1.42%)
Aug 23, 2005	8.899	9.008	8.892	8.997	2,928,322	+0.10(+1.10%)
Aug 22, 2005	8.853	8.932	8.841	8.899	2,334,795	+0.05(+0.52%)
Aug 19, 2005	8.758	8.853	8.728	8.853	3,427,567	+0.13(+1.50%)
Aug 18, 2005	8.724	8.764	8.672	8.722	1,473,380	-0.02(-0.26%)
Aug 17, 2005	8.688	8.774	8.580	8.745	3,063,657	+0.01(+0.16%)
Aug 16, 2005	8.867	8.903	8.716	8.731	2,377,239	-0.13(-1.49%)
Aug 15, 2005	8.793	8.882	8.747	8.863	2,333,403	+0.06(+0.64%)
Aug 12, 2005	8.839	8.908	8.795	8.807	1,877,647	-0.05(-0.52%)
Aug 11, 2005	8.724	8.906	8.708	8.853	3,852,708	+0.11(+1.23%)
Aug 10, 2005	8.893	9.051	8.728	8.745	5,608,936	-0.08(-0.93%)
Aug 09, 2005	8.798	8.886	8.749	8.827	2,559,890	+0.14(+1.62%)
Aug 08, 2005	8.972	9.024	8.685	8.686	3,685,365	-0.25(-2.80%)
Aug 05, 2005	9.181	9.181	8.910	8.936	3,042,435	-0.30(-3.27%)
Aug 04, 2005	9.271	9.294	9.184	9.238	2,153,188	-0.06(-0.70%)
Aug 03, 2005	9.184	9.385	9.168	9.303	4,292,808	+0.09(+0.98%)
Aug 02, 2005	9.018	9.214	9.011	9.212	4,284,459	+0.23(+2.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.