Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	21.42	21.50	21.30	21.39	5,162,901	-0.05(-0.24%)
Feb 27, 2013	21.14	21.46	21.07	21.44	4,245,598	+0.33(+1.59%)
Feb 26, 2013	21.10	21.24	21.02	21.11	18,151,024	+0.12(+0.59%)
Feb 25, 2013	21.18	21.43	20.98	20.98	17,754,018	-0.12(-0.59%)
Feb 22, 2013	20.88	21.11	20.86	21.11	11,884,733	+0.28(+1.32%)
Feb 21, 2013	20.54	20.99	20.54	20.83	6,480,288	+0.30(+1.44%)
Feb 20, 2013	20.61	20.77	20.52	20.54	6,647,841	-0.08(-0.38%)
Feb 19, 2013	20.45	20.76	20.45	20.62	5,066,517	+0.21(+1.03%)
Feb 15, 2013	20.51	20.59	20.41	20.41	4,903,770	-0.02(-0.10%)
Feb 14, 2013	20.60	20.72	20.39	20.42	4,233,593	-0.25(-1.21%)
Feb 13, 2013	20.71	20.80	20.62	20.67	2,620,432	-0.01(-0.03%)
Feb 12, 2013	20.67	20.74	20.52	20.68	2,553,296	-0.02(-0.10%)
Feb 11, 2013	20.63	20.71	20.57	20.70	1,971,372	+0.07(+0.35%)
Feb 08, 2013	20.65	20.70	20.47	20.63	2,872,002	-0.07(-0.35%)
Feb 07, 2013	20.50	20.84	20.38	20.70	7,086,272	+0.22(+1.09%)
Feb 06, 2013	20.29	20.50	20.20	20.48	3,816,343	+0.03(+0.16%)
Feb 04, 2013	20.38	20.51	20.35	20.44	4,624,560	-0.01(-0.06%)
Feb 01, 2013	20.48	20.56	20.41	20.46	3,032,570	-0.01(-0.03%)
Jan 31, 2013	20.26	20.48	20.26	20.46	4,395,448	+0.20(+0.97%)
Jan 30, 2013	20.32	20.38	20.23	20.27	3,400,808	-0.03(-0.13%)
Jan 29, 2013	20.11	20.41	20.07	20.29	4,217,266	+0.16(+0.78%)
Jan 28, 2013	20.04	20.14	19.87	20.14	5,004,089	+0.10(+0.49%)
Jan 25, 2013	19.95	20.04	19.82	20.04	4,790,864	+0.16(+0.83%)
Jan 24, 2013	19.82	19.95	19.77	19.87	2,897,137	+0.09(+0.46%)
Jan 23, 2013	19.89	19.92	19.77	19.78	3,512,940	-0.14(-0.69%)
Jan 22, 2013	19.58	19.97	19.58	19.92	4,678,814	+0.34(+1.74%)
Jan 18, 2013	19.63	19.68	19.49	19.58	5,053,758	+0.03(+0.13%)
Jan 17, 2013	19.61	19.68	19.49	19.55	3,776,825	+0.01(+0.03%)
Jan 16, 2013	19.63	19.65	19.49	19.55	3,382,827	-0.12(-0.63%)
Jan 15, 2013	19.68	19.72	19.53	19.67	5,872,238	-0.03(-0.13%)
Jan 14, 2013	19.82	19.84	19.66	19.70	2,677,330	-0.07(-0.37%)
Jan 11, 2013	19.83	19.83	19.65	19.77	3,456,911	-0.01(-0.07%)
Jan 10, 2013	19.84	19.89	19.68	19.78	5,549,122	+0.03(+0.13%)
Jan 09, 2013	20.06	20.06	19.71	19.76	5,059,318	-0.24(-1.18%)
Jan 08, 2013	20.04	20.16	19.95	19.99	5,688,192	-0.11(-0.52%)
Jan 07, 2013	20.33	20.33	20.00	20.10	2,270,313	-0.29(-1.42%)
Jan 04, 2013	20.32	20.41	20.30	20.39	2,269,801	+0.09(+0.42%)
Jan 03, 2013	20.34	20.43	20.25	20.30	2,968,550	+0.00(+0.00%)
Jan 02, 2013	20.32	20.33	20.14	20.30	4,363,407	+0.22(+1.08%)
Dec 31, 2012	19.66	20.12	19.55	20.08	6,937,538	+0.43(+2.20%)
Dec 28, 2012	19.79	19.93	19.65	19.65	3,374,854	-0.22(-1.12%)
Dec 27, 2012	19.86	19.95	19.62	19.87	4,002,262	-0.03(-0.16%)
Dec 26, 2012	20.07	20.15	19.87	19.91	2,656,282	-0.14(-0.69%)
Dec 24, 2012	20.12	20.12	19.93	20.04	963,813	-0.13(-0.65%)
Dec 21, 2012	20.19	20.26	19.99	20.18	7,246,672	-0.05(-0.23%)
Dec 20, 2012	20.20	20.26	20.06	20.22	2,149,726	+0.05(+0.23%)
Dec 19, 2012	20.33	20.35	20.18	20.18	3,921,966	-0.16(-0.77%)
Dec 18, 2012	20.08	20.35	20.02	20.33	3,959,585	+0.22(+1.11%)
Dec 17, 2012	19.77	20.12	19.77	20.11	3,857,843	+0.38(+1.93%)
Dec 14, 2012	19.78	19.81	19.69	19.73	2,821,153	-0.05(-0.23%)
Dec 13, 2012	19.85	19.89	19.65	19.77	2,712,396	-0.10(-0.50%)
Dec 12, 2012	19.85	20.06	19.85	19.87	3,251,352	+0.01(+0.03%)
Dec 11, 2012	19.75	19.97	19.73	19.87	3,850,718	+0.12(+0.60%)
Dec 10, 2012	19.71	19.77	19.64	19.75	2,935,585	+0.02(+0.10%)
Dec 07, 2012	19.67	19.74	19.60	19.73	3,654,018	+0.07(+0.33%)
Dec 06, 2012	19.71	19.80	19.59	19.66	4,278,326	-0.03(-0.17%)
Dec 05, 2012	19.34	19.83	19.26	19.70	6,228,519	+0.42(+2.20%)

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.