Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	8.774	8.797	8.728	8.774	6,840,870	+0.02(+0.25%)
Oct 30, 2006	8.797	8.797	8.721	8.752	4,840,064	+0.01(+0.08%)
Oct 27, 2006	8.810	8.827	8.718	8.745	3,435,221	-0.07(-0.85%)
Oct 26, 2006	8.869	8.875	8.772	8.820	3,826,963	-0.06(-0.68%)
Oct 25, 2006	8.810	8.932	8.804	8.880	5,728,267	+0.10(+1.10%)
Oct 24, 2006	8.806	8.813	8.722	8.784	3,512,456	-0.03(-0.29%)
Oct 23, 2006	8.767	8.864	8.705	8.810	5,744,619	+0.03(+0.34%)
Oct 20, 2006	8.790	8.813	8.747	8.780	3,870,451	+0.04(+0.48%)
Oct 19, 2006	8.731	8.787	8.724	8.738	6,502,358	-0.03(-0.33%)
Oct 18, 2006	8.760	8.806	8.749	8.767	8,406,794	+0.03(+0.36%)
Oct 17, 2006	8.709	8.757	8.709	8.735	4,946,523	-0.00(-0.05%)
Oct 16, 2006	8.751	8.774	8.692	8.739	3,444,962	+0.02(+0.18%)
Oct 13, 2006	8.623	8.731	8.584	8.724	9,330,136	+0.09(+1.05%)
Oct 12, 2006	8.594	8.649	8.568	8.633	3,848,185	+0.05(+0.57%)
Oct 11, 2006	8.551	8.612	8.547	8.584	4,365,173	+0.02(+0.18%)
Oct 10, 2006	8.530	8.581	8.497	8.568	3,504,802	+0.01(+0.12%)
Oct 09, 2006	8.578	8.593	8.547	8.558	2,215,463	-0.02(-0.22%)
Oct 06, 2006	8.633	8.646	8.554	8.577	3,332,241	-0.09(-1.06%)
Oct 05, 2006	8.663	8.709	8.623	8.669	3,513,500	-0.01(-0.13%)
Oct 04, 2006	8.669	8.709	8.607	8.681	9,206,281	-0.01(-0.15%)
Oct 03, 2006	8.721	8.742	8.652	8.693	8,466,982	-0.03(-0.33%)
Oct 02, 2006	8.788	8.808	8.713	8.722	5,205,713	-0.07(-0.82%)
Sep 29, 2006	8.857	8.857	8.748	8.794	7,970,520	-0.06(-0.71%)
Sep 28, 2006	8.938	8.967	8.791	8.857	6,006,592	-0.07(-0.79%)
Sep 27, 2006	8.843	8.972	8.841	8.928	5,249,201	+0.06(+0.63%)
Sep 26, 2006	8.882	8.933	8.814	8.872	4,393,701	+0.05(+0.59%)
Sep 25, 2006	8.821	8.867	8.762	8.820	5,529,265	+0.06(+0.69%)
Sep 22, 2006	8.716	8.839	8.695	8.760	7,733,944	+0.03(+0.30%)
Sep 21, 2006	8.817	8.833	8.691	8.734	9,401,108	-0.09(-1.03%)
Sep 20, 2006	8.853	8.885	8.794	8.824	10,164,066	-0.01(-0.16%)
Sep 19, 2006	8.817	8.895	8.801	8.839	14,553,592	+0.01(+0.13%)
Sep 18, 2006	8.919	8.955	8.801	8.827	12,455,721	-0.08(-0.94%)
Sep 15, 2006	8.876	9.020	8.850	8.910	45,669,584	-0.60(-6.27%)
Sep 14, 2006	9.562	9.600	9.448	9.507	6,017,029	+0.00(+0.02%)
Sep 13, 2006	9.464	9.544	9.370	9.505	4,960,787	-0.00(-0.02%)
Sep 12, 2006	9.665	9.687	9.484	9.507	4,659,153	-0.13(-1.36%)
Sep 11, 2006	9.687	9.768	9.586	9.638	4,093,110	-0.06(-0.59%)
Sep 08, 2006	9.799	9.855	9.665	9.695	3,616,828	-0.10(-0.98%)
Sep 07, 2006	9.722	9.845	9.722	9.791	6,295,006	+0.01(+0.15%)
Sep 06, 2006	9.830	9.843	9.748	9.777	4,618,796	-0.16(-1.62%)
Sep 05, 2006	9.852	9.947	9.810	9.938	5,604,065	+0.07(+0.73%)
Sep 01, 2006	10.05	10.08	9.865	9.866	15,546,515	-0.20(-1.96%)
Aug 31, 2006	9.802	10.09	9.798	10.06	6,222,642	+0.21(+2.10%)
Aug 30, 2006	9.751	9.916	9.676	9.856	20,699,694	-0.33(-3.27%)
Aug 29, 2006	10.20	10.22	9.927	10.19	16,889,084	-0.04(-0.38%)
Aug 28, 2006	10.20	10.30	10.13	10.23	17,203,242	-0.04(-0.41%)
Aug 25, 2006	10.34	10.36	10.18	10.27	8,616,929	-0.08(-0.75%)
Aug 24, 2006	10.29	10.35	10.28	10.35	3,127,324	+0.06(+0.56%)
Aug 23, 2006	10.28	10.35	10.20	10.29	4,295,940	-0.08(-0.80%)
Aug 22, 2006	10.30	10.44	10.29	10.37	9,676,998	+0.10(+0.95%)
Aug 21, 2006	10.21	10.37	10.17	10.28	6,231,339	+0.03(+0.27%)
Aug 18, 2006	10.04	10.32	10.03	10.25	25,374,156	+0.22(+2.19%)
Aug 17, 2006	9.921	10.03	9.794	10.03	15,501,287	+0.07(+0.72%)
Aug 16, 2006	10.07	10.10	9.931	9.957	4,128,945	-0.11(-1.07%)
Aug 15, 2006	9.988	10.10	9.947	10.06	6,170,804	+0.14(+1.40%)
Aug 14, 2006	9.802	9.951	9.783	9.925	5,655,207	+0.15(+1.57%)
Aug 11, 2006	9.718	9.806	9.699	9.771	6,540,627	+0.04(+0.40%)
Aug 10, 2006	9.701	9.751	9.655	9.733	8,811,060	+0.07(+0.70%)
Aug 09, 2006	9.687	9.766	9.658	9.665	6,034,077	+0.00(+0.00%)
Aug 08, 2006	9.684	9.747	9.638	9.665	6,734,759	+0.03(+0.36%)
Aug 07, 2006	9.600	9.836	9.557	9.630	57,601,012	+0.29(+3.09%)
Aug 04, 2006	9.802	9.848	9.184	9.342	53,595,224	-0.41(-4.17%)
Aug 03, 2006	9.974	9.983	9.718	9.748	22,188,732	-0.24(-2.44%)
Aug 02, 2006	9.996	10.06	9.960	9.993	6,518,013	+0.02(+0.17%)

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.