Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.803	7.898	7.766	7.839	2,716,054	+0.03(+0.39%)
Feb 25, 2005	7.602	7.850	7.602	7.809	2,546,605	+0.19(+2.53%)
Feb 24, 2005	7.527	7.643	7.527	7.616	2,180,567	+0.12(+1.61%)
Feb 23, 2005	7.458	7.593	7.458	7.495	3,769,977	+0.09(+1.28%)
Feb 22, 2005	7.638	7.639	7.401	7.401	3,631,843	-0.24(-3.10%)
Feb 18, 2005	7.790	7.790	7.618	7.638	3,736,227	-0.11(-1.39%)
Feb 17, 2005	7.793	7.826	7.738	7.745	2,178,132	-0.06(-0.79%)
Feb 16, 2005	7.712	7.817	7.702	7.807	3,147,157	+0.09(+1.23%)
Feb 15, 2005	7.807	7.807	7.698	7.712	3,248,061	-0.09(-1.21%)
Feb 14, 2005	7.794	7.856	7.768	7.807	3,745,969	+0.03(+0.43%)
Feb 11, 2005	7.796	7.849	7.724	7.774	3,104,360	-0.02(-0.28%)
Feb 10, 2005	7.832	7.832	7.753	7.796	1,869,853	+0.01(+0.18%)
Feb 09, 2005	7.796	7.853	7.774	7.781	4,046,593	-0.01(-0.18%)
Feb 08, 2005	7.760	7.832	7.753	7.796	3,362,882	+0.00(+0.02%)
Feb 07, 2005	7.760	7.846	7.745	7.794	3,053,560	+0.01(+0.07%)
Feb 04, 2005	7.748	7.817	7.738	7.789	3,049,732	+0.07(+0.89%)
Feb 03, 2005	7.623	7.720	7.585	7.720	2,638,114	+0.04(+0.54%)
Feb 02, 2005	7.679	7.721	7.641	7.678	3,074,784	-0.02(-0.32%)

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.