Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.49	19.11	19.11	19.11	3,689,776	-0.29(-1.48%)
Dec 30, 2009	19.28	19.46	19.24	19.40	2,413,780	+0.11(+0.57%)
Dec 29, 2009	19.48	19.53	19.29	19.29	2,057,296	-0.13(-0.65%)
Dec 28, 2009	19.42	19.47	19.20	19.42	2,479,693	+0.09(+0.48%)
Dec 24, 2009	19.15	19.37	19.14	19.32	1,417,196	+0.24(+1.26%)
Dec 23, 2009	19.19	19.33	19.00	19.08	3,654,571	-0.06(-0.33%)
Dec 22, 2009	19.42	19.46	19.09	19.15	3,565,443	-0.20(-1.01%)
Dec 21, 2009	19.26	19.52	19.20	19.34	4,357,490	+0.14(+0.72%)
Dec 18, 2009	19.30	19.39	19.10	19.20	9,283,607	+0.01(+0.03%)
Dec 17, 2009	19.34	19.38	19.12	19.20	4,170,339	-0.17(-0.86%)
Dec 16, 2009	19.43	19.62	19.32	19.37	5,757,234	-0.02(-0.12%)
Dec 15, 2009	19.22	19.47	19.03	19.39	7,154,488	+0.14(+0.72%)
Dec 14, 2009	19.23	19.27	19.07	19.25	4,956,160	+0.03(+0.18%)
Dec 11, 2009	18.97	19.24	18.80	19.22	5,334,351	+0.37(+1.95%)
Dec 10, 2009	18.61	18.86	18.55	18.85	4,916,242	+0.32(+1.74%)
Dec 09, 2009	18.34	18.53	18.27	18.53	4,193,194	+0.17(+0.94%)
Dec 08, 2009	18.35	18.42	18.15	18.35	5,560,510	-0.05(-0.25%)
Dec 07, 2009	18.32	18.47	18.26	18.40	4,944,255	-0.10(-0.56%)
Dec 04, 2009	18.78	18.90	18.24	18.50	6,589,555	-0.08(-0.43%)
Dec 03, 2009	18.54	18.76	18.43	18.58	5,147,500	+0.02(+0.09%)
Dec 02, 2009	18.26	18.62	18.23	18.57	7,087,491	+0.36(+1.96%)
Dec 01, 2009	18.18	18.36	18.17	18.21	6,425,948	+0.18(+1.02%)
Nov 30, 2009	17.76	18.05	17.66	18.03	5,449,794	+0.26(+1.49%)
Nov 27, 2009	17.75	17.99	17.69	17.76	1,921,641	-0.40(-2.21%)
Nov 25, 2009	17.95	18.19	17.93	18.16	2,984,113	+0.20(+1.12%)
Nov 24, 2009	18.02	18.06	17.79	17.96	5,376,019	-0.04(-0.22%)
Nov 23, 2009	18.00	18.23	17.94	18.00	4,239,678	+0.16(+0.87%)
Nov 20, 2009	17.69	17.93	17.60	17.85	4,800,719	+0.21(+1.17%)
Nov 19, 2009	17.94	18.02	17.55	17.64	4,138,148	-0.38(-2.10%)
Nov 18, 2009	18.15	18.18	17.96	18.02	3,753,575	-0.16(-0.85%)
Nov 17, 2009	18.20	18.25	18.07	18.18	3,565,281	-0.06(-0.32%)
Nov 16, 2009	18.16	18.25	18.07	18.23	4,609,120	+0.20(+1.12%)
Nov 13, 2009	17.98	18.16	17.88	18.03	6,099,444	+0.15(+0.84%)
Nov 12, 2009	17.98	18.16	17.81	17.88	7,823,923	-0.11(-0.64%)
Nov 11, 2009	18.16	18.16	17.86	18.00	4,769,020	-0.07(-0.38%)
Nov 10, 2009	17.84	18.13	17.81	18.07	5,072,627	+0.18(+1.00%)
Nov 09, 2009	17.66	17.89	17.60	17.89	5,487,587	+0.31(+1.77%)
Nov 06, 2009	17.56	17.68	17.42	17.58	4,654,696	-0.03(-0.20%)
Nov 05, 2009	17.31	17.66	17.22	17.61	5,299,431	+0.43(+2.47%)
Nov 04, 2009	16.92	17.46	16.84	17.19	7,224,698	+0.33(+1.94%)
Nov 03, 2009	16.98	17.04	16.78	16.86	3,820,765	-0.14(-0.85%)
Nov 02, 2009	17.20	17.47	16.88	17.00	5,281,136	-0.13(-0.74%)
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%)

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.