Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.060	9.070	8.953	9.013	2,503,460	-0.06(-0.65%)
Nov 29, 2005	9.068	9.170	9.053	9.072	3,291,902	+0.08(+0.91%)
Nov 28, 2005	8.967	9.046	8.836	8.990	3,858,703	-0.03(-0.38%)
Nov 25, 2005	9.013	9.036	8.970	9.024	738,685	+0.04(+0.45%)
Nov 23, 2005	8.871	9.029	8.862	8.984	2,768,941	+0.11(+1.25%)
Nov 22, 2005	8.888	8.934	8.792	8.874	6,473,505	-0.03(-0.31%)
Nov 21, 2005	8.924	9.014	8.863	8.901	2,613,758	+0.00(+0.03%)
Nov 18, 2005	9.092	9.185	8.763	8.898	7,195,490	-0.19(-2.13%)
Nov 17, 2005	8.934	9.132	8.928	9.092	2,642,637	+0.19(+2.13%)
Nov 16, 2005	8.866	9.007	8.858	8.902	2,263,030	+0.06(+0.68%)
Nov 15, 2005	8.717	8.876	8.681	8.842	3,796,073	+0.12(+1.33%)
Nov 14, 2005	8.668	8.797	8.668	8.726	1,612,374	-0.06(-0.67%)
Nov 11, 2005	8.894	8.894	8.754	8.784	1,405,347	-0.11(-1.23%)
Nov 10, 2005	8.983	9.024	8.760	8.894	2,836,094	-0.11(-1.18%)
Nov 09, 2005	8.984	9.045	8.934	9.000	2,965,182	+0.04(+0.43%)
Nov 08, 2005	9.010	9.096	8.932	8.961	4,131,839	-0.09(-1.02%)
Nov 07, 2005	9.129	9.178	8.994	9.053	2,624,544	-0.08(-0.83%)
Nov 04, 2005	9.197	9.211	9.052	9.129	4,673,937	-0.03(-0.35%)
Nov 03, 2005	8.996	9.180	8.986	9.161	5,562,239	+0.18(+2.00%)
Nov 02, 2005	8.835	8.989	8.737	8.981	5,148,533	+0.06(+0.68%)

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.