Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	31.56	32.00	31.44	31.64	3,280,021	+0.08(+0.26%)
Feb 26, 2016	32.35	32.49	31.47	31.56	5,163,711	-0.88(-2.72%)
Feb 25, 2016	32.26	32.45	32.10	32.44	2,702,392	+0.25(+0.78%)
Feb 24, 2016	32.26	32.66	31.85	32.19	4,864,206	-0.14(-0.44%)
Feb 23, 2016	32.35	32.47	32.03	32.33	4,605,947	-0.19(-0.57%)
Feb 22, 2016	31.98	32.59	31.91	32.52	6,009,185	+0.65(+2.02%)
Feb 19, 2016	31.82	32.07	31.43	31.87	4,815,527	+0.10(+0.30%)
Feb 18, 2016	31.11	31.93	30.90	31.77	4,571,921	+0.71(+2.29%)
Feb 17, 2016	31.22	31.30	30.81	31.06	4,586,517	-0.14(-0.45%)
Feb 16, 2016	31.21	31.24	30.83	31.20	4,203,867	+0.13(+0.43%)
Feb 12, 2016	31.10	31.07	31.07	31.07	3,266,262	+0.00(+0.00%)
Feb 11, 2016	31.49	31.75	30.99	31.07	4,662,078	-0.56(-1.76%)
Feb 10, 2016	31.30	31.84	31.01	31.62	4,555,949	+0.19(+0.61%)
Feb 09, 2016	31.01	31.64	30.84	31.43	5,069,028	+0.29(+0.93%)
Feb 08, 2016	31.81	32.14	31.02	31.14	7,124,821	-0.68(-2.14%)
Feb 05, 2016	31.22	31.94	30.99	31.83	5,550,503	+0.36(+1.16%)
Feb 04, 2016	31.29	31.77	31.19	31.46	4,263,849	+0.20(+0.64%)
Feb 03, 2016	30.92	31.46	30.82	31.26	5,079,426	+0.52(+1.69%)
Feb 02, 2016	30.50	30.76	30.25	30.74	4,517,346	+0.05(+0.17%)
Feb 01, 2016	30.53	30.84	30.33	30.69	4,088,610	+0.06(+0.19%)
Jan 29, 2016	30.22	30.73	30.20	30.63	4,723,767	+0.69(+2.30%)
Jan 28, 2016	29.45	30.17	29.19	29.94	2,892,506	+0.57(+1.94%)
Jan 27, 2016	29.24	29.59	29.04	29.37	2,998,662	+0.16(+0.56%)
Jan 26, 2016	28.97	29.44	28.88	29.21	3,250,669	+0.30(+1.03%)
Jan 25, 2016	29.58	29.63	28.74	28.91	5,207,457	-0.66(-2.23%)
Jan 22, 2016	29.27	29.79	29.00	29.57	6,657,657	+0.58(+2.00%)
Jan 21, 2016	28.90	29.16	28.61	28.99	5,016,738	+0.09(+0.31%)
Jan 20, 2016	29.41	29.59	28.29	28.90	5,016,294	-0.64(-2.16%)
Jan 19, 2016	29.59	29.87	29.37	29.54	6,028,982	+0.17(+0.58%)
Jan 15, 2016	29.09	29.37	29.37	29.37	7,486,043	-0.10(-0.35%)
Jan 14, 2016	28.70	29.67	28.70	29.47	6,511,847	+0.71(+2.48%)
Jan 13, 2016	28.65	29.16	28.48	28.76	4,839,442	+0.13(+0.47%)
Jan 12, 2016	28.72	28.78	28.21	28.63	4,036,076	+0.00(+0.00%)
Jan 11, 2016	28.50	28.83	28.42	28.63	3,532,697	+0.13(+0.47%)
Jan 08, 2016	28.81	29.01	28.44	28.50	3,628,738	-0.29(-1.00%)
Jan 07, 2016	28.30	28.87	28.20	28.78	5,020,926	+0.15(+0.52%)
Jan 06, 2016	28.66	28.81	28.51	28.64	2,497,871	-0.24(-0.82%)
Jan 05, 2016	28.73	28.92	28.21	28.87	2,999,386	+0.17(+0.59%)
Jan 04, 2016	28.39	28.73	28.07	28.70	4,899,599	+0.01(+0.03%)
Dec 31, 2015	28.86	28.70	28.70	28.70	3,655,517	-0.22(-0.77%)
Dec 30, 2015	28.95	29.07	28.86	28.92	2,122,053	-0.04(-0.15%)
Dec 29, 2015	28.81	28.99	28.62	28.96	2,810,688	+0.25(+0.88%)
Dec 28, 2015	28.62	28.78	28.45	28.71	2,324,034	+0.08(+0.29%)
Dec 24, 2015	28.58	28.63	28.63	28.63	1,133,922	-0.04(-0.16%)
Dec 23, 2015	28.19	28.78	28.19	28.67	2,501,970	+0.53(+1.90%)
Dec 22, 2015	28.06	28.23	27.66	28.14	2,417,131	+0.16(+0.56%)
Dec 21, 2015	27.95	28.15	27.83	27.98	2,914,350	+0.19(+0.67%)
Dec 18, 2015	28.15	28.21	27.69	27.80	6,267,194	-0.47(-1.65%)
Dec 17, 2015	28.38	28.51	28.06	28.27	3,913,375	-0.14(-0.50%)
Dec 16, 2015	27.72	28.52	27.63	28.41	5,036,155	+0.88(+3.21%)
Dec 15, 2015	27.81	27.86	27.42	27.52	5,394,041	-0.26(-0.93%)
Dec 14, 2015	27.56	27.82	27.29	27.78	5,485,361	+0.33(+1.19%)
Dec 11, 2015	27.72	27.99	27.43	27.46	4,880,534	-0.30(-1.10%)
Dec 10, 2015	28.32	28.38	27.75	27.76	4,696,723	-0.57(-2.02%)
Dec 09, 2015	28.12	28.63	27.95	28.33	4,122,960	+0.16(+0.58%)
Dec 08, 2015	28.18	28.31	27.88	28.17	5,574,901	-0.07(-0.24%)
Dec 07, 2015	28.40	28.56	27.94	28.24	4,838,661	-0.13(-0.44%)
Dec 04, 2015	28.08	28.52	28.08	28.36	4,593,238	+0.35(+1.23%)
Dec 03, 2015	28.08	28.34	27.84	28.02	4,654,750	-0.22(-0.78%)
Dec 02, 2015	28.99	29.10	28.20	28.24	4,111,712	-0.85(-2.93%)

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.