Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.42	19.53	19.34	19.51	5,078,432	+0.13(+0.67%)
Nov 29, 2012	19.46	19.46	19.23	19.38	3,796,124	-0.05(-0.23%)
Nov 28, 2012	19.29	19.44	19.16	19.43	3,583,414	+0.12(+0.60%)
Nov 27, 2012	19.30	19.39	19.24	19.31	3,557,712	+0.05(+0.24%)
Nov 26, 2012	18.95	19.36	18.94	19.27	3,994,050	+0.30(+1.61%)
Nov 23, 2012	19.12	19.16	18.85	18.96	1,793,054	-0.10(-0.54%)
Nov 21, 2012	19.21	19.24	18.87	19.07	3,210,563	-0.15(-0.78%)
Nov 20, 2012	19.32	19.36	19.07	19.21	3,394,848	-0.10(-0.50%)
Nov 19, 2012	19.16	19.36	19.12	19.31	5,168,933	+0.21(+1.12%)
Nov 16, 2012	18.99	19.10	18.90	19.10	6,164,241	+0.11(+0.58%)
Nov 15, 2012	19.10	19.21	18.84	18.99	3,884,817	-0.14(-0.71%)
Nov 14, 2012	19.35	19.40	19.06	19.12	5,010,246	-0.22(-1.14%)
Nov 13, 2012	19.19	19.55	19.16	19.34	5,133,558	+0.15(+0.78%)
Nov 12, 2012	19.39	19.44	19.12	19.20	3,210,783	-0.19(-1.00%)
Nov 09, 2012	19.49	19.63	19.38	19.39	3,053,301	-0.03(-0.17%)
Nov 08, 2012	19.42	19.63	19.41	19.42	3,650,139	-0.01(-0.03%)
Nov 07, 2012	19.74	19.74	19.34	19.43	3,712,398	-0.37(-1.87%)
Nov 06, 2012	19.93	20.01	19.79	19.80	2,655,513	-0.12(-0.62%)
Nov 05, 2012	20.10	20.20	19.81	19.92	4,074,413	-0.23(-1.16%)
Nov 02, 2012	20.20	20.41	20.14	20.15	5,019,697	-0.04(-0.19%)
Nov 01, 2012	20.64	20.64	20.15	20.19	6,016,281	-0.58(-2.81%)
Oct 31, 2012	20.68	20.91	20.60	20.78	4,228,584	+0.19(+0.94%)
Oct 26, 2012	20.80	20.58	20.58	20.58	3,721,138	-0.18(-0.84%)
Oct 25, 2012	20.77	20.80	20.61	20.76	2,423,002	+0.08(+0.41%)
Oct 24, 2012	20.87	20.90	20.64	20.67	2,784,528	-0.19(-0.93%)
Oct 23, 2012	20.89	20.94	20.76	20.87	2,496,914	-0.34(-1.62%)
Oct 19, 2012	21.54	21.59	21.15	21.21	4,133,142	-0.40(-1.83%)
Oct 18, 2012	21.45	21.63	21.38	21.61	3,356,913	+0.16(+0.76%)
Oct 17, 2012	21.26	21.48	21.22	21.45	4,285,398	+0.25(+1.19%)
Oct 16, 2012	21.21	21.30	21.13	21.19	2,691,428	+0.04(+0.18%)
Oct 15, 2012	21.08	21.17	20.99	21.15	3,043,797	+0.08(+0.40%)
Oct 12, 2012	21.26	21.30	21.04	21.07	3,572,377	-0.14(-0.64%)
Oct 11, 2012	21.14	21.50	21.02	21.21	4,052,306	+0.14(+0.68%)
Oct 10, 2012	21.04	21.16	20.97	21.06	2,842,605	+0.01(+0.06%)
Oct 09, 2012	20.98	21.08	20.95	21.05	2,157,632	+0.03(+0.15%)
Oct 08, 2012	20.96	21.06	20.92	21.02	2,525,851	+0.05(+0.25%)
Oct 05, 2012	21.05	21.11	20.91	20.97	1,807,175	-0.04(-0.19%)
Oct 04, 2012	20.91	21.08	20.86	21.00	2,319,095	+0.17(+0.81%)
Oct 03, 2012	20.76	20.84	20.70	20.84	2,353,418	+0.12(+0.59%)
Oct 02, 2012	20.67	20.82	20.64	20.71	4,125,999	+0.15(+0.73%)
Oct 01, 2012	20.87	20.91	20.54	20.56	3,594,187	-0.30(-1.46%)
Sep 28, 2012	20.64	20.91	20.52	20.87	4,907,117	+0.21(+1.04%)
Sep 27, 2012	20.69	20.81	20.64	20.65	2,775,362	+0.00(+0.00%)
Sep 26, 2012	20.64	20.87	20.64	20.65	2,055,099	+0.02(+0.09%)
Sep 25, 2012	20.76	20.88	20.63	20.63	3,001,784	-0.08(-0.38%)
Sep 24, 2012	20.54	20.76	20.50	20.71	3,132,461	+0.16(+0.76%)
Sep 21, 2012	20.63	20.67	20.48	20.56	3,750,213	-0.03(-0.13%)
Sep 20, 2012	20.47	20.62	20.46	20.58	2,509,460	+0.12(+0.60%)
Sep 19, 2012	20.37	20.57	20.37	20.46	2,360,445	+0.10(+0.51%)
Sep 18, 2012	20.45	20.53	20.32	20.36	2,766,020	-0.15(-0.73%)
Sep 17, 2012	20.66	20.73	20.44	20.51	2,539,162	-0.16(-0.75%)
Sep 14, 2012	20.65	20.72	20.55	20.66	4,336,283	-0.01(-0.03%)
Sep 13, 2012	20.25	20.68	20.25	20.67	4,089,630	+0.40(+1.98%)
Sep 12, 2012	20.45	20.50	20.23	20.27	3,468,430	-0.19(-0.92%)
Sep 11, 2012	20.61	20.68	20.45	20.45	2,461,522	-0.16(-0.76%)
Sep 10, 2012	20.67	20.67	20.52	20.61	2,887,829	+0.08(+0.38%)
Sep 07, 2012	20.57	20.58	20.39	20.53	4,230,595	-0.04(-0.19%)
Sep 06, 2012	20.39	20.59	20.38	20.57	3,126,552	+0.29(+1.44%)
Sep 05, 2012	20.30	20.41	20.27	20.28	3,395,409	-0.04(-0.18%)

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.