Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.334	9.356	9.258	9.337	2,103,786	-0.04(-0.38%)
Dec 29, 2005	9.475	9.530	9.365	9.373	2,889,705	-0.12(-1.23%)
Dec 28, 2005	9.467	9.504	9.432	9.490	4,109,810	+0.02(+0.24%)
Dec 27, 2005	9.547	9.566	9.392	9.467	7,513,372	-0.11(-1.14%)
Dec 23, 2005	9.543	9.593	9.536	9.576	3,432,785	+0.04(+0.45%)
Dec 22, 2005	9.449	9.533	9.349	9.533	3,112,364	+0.18(+1.92%)
Dec 21, 2005	9.554	9.586	9.340	9.353	2,918,929	-0.12(-1.23%)
Dec 20, 2005	9.218	9.484	9.343	9.470	5,008,451	+0.11(+1.15%)
Dec 19, 2005	9.557	9.557	9.353	9.362	3,386,166	-0.20(-2.05%)
Dec 16, 2005	9.569	9.712	9.543	9.557	6,952,896	-0.01(-0.12%)
Dec 15, 2005	9.422	9.682	9.459	9.569	5,357,748	+0.15(+1.56%)
Dec 14, 2005	9.441	9.501	9.330	9.422	4,108,070	-0.02(-0.20%)
Dec 13, 2005	9.306	9.442	9.288	9.441	2,396,026	+0.18(+1.97%)
Dec 12, 2005	9.421	9.480	9.244	9.258	2,676,438	-0.13(-1.35%)
Dec 09, 2005	9.344	9.445	9.304	9.385	1,534,264	+0.04(+0.46%)
Dec 08, 2005	9.191	9.396	9.173	9.342	2,384,198	+0.16(+1.75%)
Dec 07, 2005	9.255	9.343	9.140	9.181	2,030,029	-0.07(-0.81%)
Dec 06, 2005	9.218	9.353	9.199	9.255	2,821,167	-0.06(-0.63%)
Dec 05, 2005	9.102	9.320	9.067	9.314	4,590,268	+0.18(+2.01%)
Dec 02, 2005	9.133	9.149	9.059	9.130	5,650,337	+0.01(+0.13%)

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.