Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.49	17.59	17.01	17.13	9,154,187	-0.38(-2.17%)
Oct 29, 2009	17.00	17.57	16.98	17.51	7,992,145	+0.62(+3.64%)
Oct 28, 2009	17.36	17.36	16.84	16.89	7,137,028	-0.21(-1.24%)
Oct 27, 2009	17.09	17.22	16.89	17.11	7,290,917	+0.05(+0.27%)
Oct 26, 2009	17.49	17.72	17.06	17.06	7,004,999	-0.36(-2.08%)
Oct 23, 2009	17.50	17.54	17.34	17.42	5,529,664	-0.34(-1.91%)
Oct 22, 2009	17.69	17.83	17.52	17.76	6,678,855	+0.09(+0.52%)
Oct 21, 2009	17.74	17.93	17.64	17.67	9,636,663	-0.09(-0.52%)
Oct 20, 2009	17.74	17.80	17.67	17.76	7,177,364	-0.44(-2.40%)
Oct 19, 2009	17.97	18.27	17.81	18.20	8,025,318	+0.30(+1.67%)
Oct 16, 2009	17.62	18.02	17.44	17.90	9,660,166	+0.23(+1.30%)
Oct 15, 2009	17.66	17.75	17.54	17.67	9,070,811	+0.04(+0.23%)
Oct 14, 2009	18.08	18.08	17.53	17.63	6,801,963	-0.13(-0.74%)
Oct 13, 2009	17.95	17.95	17.74	17.76	3,135,321	-0.20(-1.12%)
Oct 12, 2009	18.07	18.11	17.89	17.96	2,253,768	-0.06(-0.32%)
Oct 09, 2009	17.85	18.14	17.85	18.02	3,524,976	+0.19(+1.06%)
Oct 08, 2009	18.04	18.07	17.74	17.83	4,694,104	-0.06(-0.35%)
Oct 07, 2009	17.86	17.92	17.70	17.89	3,628,842	+0.02(+0.13%)
Oct 06, 2009	17.61	17.88	17.52	17.87	4,087,235	+0.27(+1.54%)
Oct 05, 2009	17.53	17.65	17.26	17.60	3,386,970	+0.16(+0.89%)
Oct 02, 2009	17.53	17.57	17.38	17.45	3,671,730	-0.22(-1.24%)
Oct 01, 2009	18.05	18.11	17.64	17.66	4,694,398	-0.41(-2.26%)
Sep 30, 2009	18.16	18.25	17.96	18.07	7,956,077	-0.10(-0.57%)
Sep 29, 2009	18.20	18.22	18.04	18.18	3,465,714	-0.05(-0.26%)
Sep 28, 2009	18.00	18.28	17.93	18.22	2,424,278	+0.24(+1.31%)
Sep 25, 2009	17.88	18.14	17.86	17.99	4,890,259	+0.05(+0.29%)
Sep 24, 2009	17.96	18.11	17.86	17.93	4,258,580	+0.02(+0.13%)
Sep 23, 2009	17.90	18.25	17.80	17.91	5,277,676	+0.06(+0.32%)
Sep 22, 2009	18.11	18.14	17.80	17.85	5,831,828	-0.17(-0.93%)
Sep 21, 2009	18.34	18.38	17.96	18.02	4,724,942	-0.37(-2.00%)
Sep 18, 2009	18.31	18.45	18.19	18.39	8,241,677	+0.14(+0.79%)
Sep 17, 2009	18.28	18.39	18.12	18.24	4,747,003	+0.11(+0.63%)
Sep 16, 2009	18.12	18.46	18.04	18.13	4,622,279	-0.02(-0.10%)
Sep 15, 2009	18.08	18.22	17.92	18.15	4,334,912	+0.03(+0.16%)
Sep 14, 2009	17.71	18.12	17.65	18.12	4,530,888	+0.37(+2.07%)
Sep 11, 2009	17.89	17.96	17.70	17.75	5,154,408	-0.14(-0.80%)
Sep 10, 2009	17.84	17.97	17.78	17.89	3,937,960	+0.01(+0.06%)
Sep 09, 2009	17.76	17.94	17.60	17.88	6,650,639	+0.13(+0.74%)
Sep 08, 2009	17.70	17.84	17.55	17.75	6,043,448	+0.20(+1.11%)
Sep 04, 2009	17.80	17.85	17.46	17.55	4,266,506	-0.32(-1.80%)
Sep 03, 2009	17.95	18.03	17.58	17.88	7,162,390	+0.03(+0.19%)
Sep 02, 2009	18.07	18.15	17.82	17.84	7,769,393	-0.28(-1.52%)
Sep 01, 2009	18.15	18.39	18.07	18.12	6,454,615	-0.09(-0.47%)
Aug 31, 2009	18.36	18.40	18.08	18.20	4,653,673	-0.26(-1.40%)
Aug 28, 2009	18.62	18.64	18.30	18.46	4,078,632	-0.08(-0.43%)
Aug 27, 2009	18.56	18.60	18.26	18.54	4,645,637	+0.03(+0.19%)
Aug 26, 2009	18.54	18.62	18.39	18.51	2,741,168	-0.05(-0.28%)
Aug 25, 2009	18.92	19.12	18.54	18.56	3,600,807	-0.25(-1.34%)
Aug 24, 2009	18.91	18.99	18.64	18.81	4,343,071	-0.08(-0.43%)
Aug 21, 2009	18.59	18.93	18.49	18.89	5,633,059	+0.44(+2.40%)
Aug 20, 2009	18.23	18.49	18.22	18.45	5,648,186	+0.13(+0.72%)
Aug 19, 2009	17.90	18.34	17.84	18.32	5,376,537	+0.35(+1.95%)
Aug 18, 2009	18.03	18.14	17.85	17.97	4,431,820	-0.22(-1.23%)
Aug 17, 2009	18.31	18.43	17.97	18.19	5,118,168	-0.27(-1.46%)
Aug 14, 2009	18.36	18.47	18.17	18.46	6,192,213	+0.10(+0.56%)
Aug 13, 2009	18.12	18.39	17.99	18.36	4,549,131	+0.16(+0.88%)
Aug 12, 2009	17.99	18.35	17.92	18.20	3,360,304	+0.15(+0.83%)
Aug 11, 2009	18.26	18.27	18.00	18.05	3,820,112	-0.25(-1.38%)
Aug 10, 2009	18.19	18.30	17.99	18.30	3,568,623	+0.10(+0.54%)
Aug 07, 2009	18.22	18.30	18.01	18.20	3,536,178	+0.15(+0.83%)
Aug 06, 2009	18.32	18.42	17.78	18.05	5,910,556	-0.22(-1.23%)
Aug 05, 2009	18.62	18.78	18.10	18.28	5,149,587	-0.34(-1.85%)
Aug 04, 2009	18.92	18.97	18.51	18.62	5,132,748	-0.38(-2.00%)

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.