Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.95	16.80	15.95	16.77	7,549,895	+0.57(+3.51%)
Dec 30, 2008	16.34	16.40	15.75	16.20	5,639,445	-0.04(-0.25%)
Dec 29, 2008	16.29	16.34	15.97	16.24	2,303,661	-0.06(-0.39%)
Dec 26, 2008	16.13	16.38	16.08	16.30	1,277,438	+0.25(+1.54%)
Dec 24, 2008	15.96	16.13	15.90	16.06	697,255	+0.09(+0.58%)
Dec 23, 2008	16.28	16.32	15.87	15.96	3,426,180	-0.20(-1.24%)
Dec 22, 2008	16.50	16.75	15.88	16.17	5,162,442	-0.34(-2.06%)
Dec 19, 2008	16.34	16.93	16.32	16.50	7,584,732	+0.25(+1.52%)
Dec 18, 2008	16.19	16.64	16.15	16.26	8,017,178	+0.11(+0.68%)
Dec 17, 2008	17.00	17.00	16.11	16.15	7,569,405	-1.12(-6.46%)
Dec 16, 2008	16.68	17.38	16.68	17.26	5,833,537	+0.46(+2.74%)
Dec 15, 2008	17.02	17.15	16.65	16.80	4,506,513	-0.11(-0.65%)
Dec 12, 2008	16.09	17.03	16.07	16.91	4,430,948	+0.24(+1.41%)
Dec 11, 2008	16.50	17.22	16.46	16.68	5,231,175	-0.03(-0.17%)
Dec 10, 2008	16.42	16.75	16.10	16.71	4,654,173	+0.43(+2.65%)
Dec 09, 2008	16.57	16.74	16.17	16.27	3,472,702	-0.33(-1.97%)
Dec 08, 2008	16.87	16.95	16.13	16.60	6,018,713	+0.20(+1.19%)
Dec 05, 2008	16.14	16.52	15.45	16.41	6,831,130	-0.02(-0.11%)
Dec 04, 2008	17.61	17.65	16.07	16.42	5,786,573	-1.33(-7.51%)
Dec 03, 2008	17.08	17.84	16.58	17.76	8,688,566	+0.80(+4.71%)
Dec 02, 2008	16.44	16.99	16.25	16.96	6,832,849	+0.74(+4.57%)
Dec 01, 2008	17.25	17.36	16.16	16.22	6,061,787	-1.55(-8.71%)
Nov 28, 2008	17.26	17.82	17.21	17.76	2,037,363	+0.44(+2.52%)
Nov 26, 2008	16.64	17.42	16.19	17.33	5,797,222	+0.28(+1.62%)
Nov 25, 2008	16.96	17.64	16.59	17.05	8,122,212	+0.29(+1.71%)
Nov 24, 2008	17.10	17.25	16.51	16.76	10,529,177	-0.28(-1.62%)
Nov 21, 2008	15.39	17.16	15.07	17.04	13,827,757	+2.04(+13.56%)
Nov 20, 2008	15.79	16.23	14.71	15.00	10,860,481	-1.00(-6.25%)
Nov 19, 2008	16.44	17.48	15.98	16.00	6,813,942	-0.73(-4.36%)
Nov 18, 2008	16.75	17.21	16.12	16.73	6,025,097	-0.02(-0.10%)
Nov 17, 2008	16.25	17.21	15.93	16.75	6,037,408	+0.31(+1.89%)
Nov 14, 2008	16.67	17.33	15.83	16.44	0	-0.57(-3.35%)
Nov 13, 2008	16.04	17.08	15.36	17.01	10,732,244	+1.10(+6.90%)
Nov 12, 2008	15.64	16.21	15.44	15.91	7,339,464	-0.06(-0.40%)
Nov 11, 2008	15.46	16.38	14.99	15.98	4,781,355	+0.50(+3.23%)
Nov 10, 2008	16.15	16.46	15.14	15.48	5,337,164	-0.34(-2.18%)
Nov 07, 2008	15.29	15.85	15.23	15.82	6,451,941	+0.67(+4.40%)
Nov 06, 2008	15.90	15.93	14.95	15.15	6,124,997	-0.73(-4.60%)
Nov 05, 2008	16.76	17.12	15.76	15.88	5,697,667	-1.08(-6.37%)
Nov 04, 2008	16.96	17.82	16.64	16.96	7,680,107	+0.07(+0.41%)
Nov 03, 2008	16.10	17.12	16.00	16.90	6,759,963	+0.71(+4.41%)
Oct 31, 2008	17.27	17.27	15.85	16.18	7,324,918	-0.97(-5.63%)
Oct 30, 2008	17.14	17.30	16.34	17.15	5,481,710	+0.83(+5.07%)
Oct 29, 2008	17.25	17.48	16.27	16.32	6,967,612	-0.93(-5.40%)
Oct 28, 2008	15.88	17.32	15.10	17.25	7,133,017	+1.79(+11.60%)
Oct 27, 2008	15.67	16.38	15.01	15.46	6,003,849	-0.43(-2.71%)
Oct 24, 2008	15.49	16.38	14.95	15.89	6,907,560	-0.71(-4.29%)
Oct 23, 2008	15.38	16.77	15.06	16.60	8,936,019	+1.23(+8.00%)
Oct 22, 2008	16.36	16.59	14.87	15.37	5,283,207	-1.49(-8.83%)
Oct 21, 2008	17.21	17.92	16.60	16.86	6,911,491	-0.87(-4.93%)
Oct 20, 2008	15.87	17.88	15.39	17.73	6,448,278	+2.18(+14.01%)
Oct 17, 2008	14.85	16.15	14.52	15.56	9,280,220	+0.43(+2.85%)
Oct 16, 2008	15.14	15.44	14.46	15.12	11,207,957	+0.03(+0.19%)
Oct 15, 2008	16.54	16.54	15.06	15.10	6,589,280	-1.75(-10.41%)
Oct 14, 2008	17.37	18.07	16.10	16.85	8,974,567	+0.02(+0.14%)
Oct 13, 2008	14.66	16.92	14.38	16.83	7,145,352	+2.46(+17.13%)
Oct 10, 2008	14.49	15.24	12.70	14.37	17,271,728	-0.87(-5.70%)
Oct 09, 2008	15.82	16.11	15.11	15.23	10,621,701	-0.72(-4.54%)
Oct 08, 2008	16.02	16.71	15.50	15.96	8,952,319	-0.29(-1.77%)
Oct 07, 2008	17.21	17.32	16.09	16.25	8,717,736	-0.85(-4.94%)
Oct 06, 2008	18.41	18.92	16.34	17.09	8,986,662	-1.63(-8.72%)
Oct 03, 2008	19.07	19.38	18.63	18.72	0	-0.09(-0.46%)
Oct 02, 2008	18.99	19.17	18.56	18.81	4,488,994	-0.28(-1.48%)

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.