Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.53	15.99	15.31	15.69	0	-0.10(-0.65%)
Feb 26, 2009	16.25	16.32	15.75	15.79	3,864,834	-0.25(-1.58%)
Feb 25, 2009	16.36	16.36	15.93	16.04	6,907,527	-0.36(-2.21%)
Feb 24, 2009	16.17	16.49	16.10	16.41	6,494,288	+0.34(+2.15%)
Feb 23, 2009	16.53	16.70	15.99	16.06	6,161,984	-0.33(-2.03%)
Feb 20, 2009	16.54	16.70	16.07	16.40	0	-0.44(-2.60%)
Feb 19, 2009	16.29	17.22	16.29	16.83	3,992,167	+0.06(+0.34%)
Feb 18, 2009	16.99	17.02	16.66	16.77	5,314,167	-0.07(-0.44%)
Feb 17, 2009	17.30	17.38	16.83	16.85	5,411,665	-0.95(-5.36%)
Feb 13, 2009	17.78	18.06	17.68	17.80	3,323,562	-0.07(-0.39%)
Feb 12, 2009	17.71	17.89	17.37	17.87	6,864,326	-0.18(-1.02%)
Feb 11, 2009	17.87	18.13	17.82	18.06	4,669,630	+0.25(+1.39%)
Feb 10, 2009	18.42	18.63	17.72	17.81	7,335,848	-0.74(-3.97%)
Feb 09, 2009	18.71	18.90	18.35	18.55	3,900,753	-0.24(-1.28%)
Feb 06, 2009	18.39	18.98	18.01	18.79	9,092,252	+0.53(+2.93%)
Feb 05, 2009	17.88	18.36	17.73	18.25	5,936,219	+0.34(+1.93%)
Feb 04, 2009	17.41	18.23	17.41	17.91	5,574,909	-0.07(-0.42%)
Feb 03, 2009	18.20	18.22	17.73	17.98	8,137,372	-0.09(-0.51%)
Feb 02, 2009	18.09	18.37	17.86	18.07	6,765,289	-0.07(-0.41%)
Jan 30, 2009	18.84	19.03	18.02	18.15	0	-0.73(-3.87%)
Jan 29, 2009	18.92	19.35	18.68	18.88	3,952,523	-0.23(-1.20%)
Jan 28, 2009	18.94	19.28	18.75	19.11	6,257,643	+0.44(+2.34%)
Jan 27, 2009	18.53	18.86	18.29	18.67	7,976,212	+0.28(+1.50%)
Jan 26, 2009	17.83	18.61	17.83	18.40	7,530,426	+0.57(+3.19%)
Jan 23, 2009	17.38	17.90	17.09	17.83	5,931,215	+0.30(+1.74%)
Jan 22, 2009	17.33	17.66	17.31	17.52	5,961,143	-0.15(-0.85%)
Jan 21, 2009	17.77	17.85	17.36	17.67	9,893,162	+0.21(+1.19%)
Jan 20, 2009	17.74	18.02	17.41	17.46	5,584,737	-0.34(-1.91%)
Jan 16, 2009	17.63	17.91	17.50	17.80	0	+0.41(+2.38%)
Jan 15, 2009	17.11	17.40	17.04	17.39	5,704,446	+0.22(+1.27%)
Jan 14, 2009	16.84	17.24	16.41	17.17	6,221,965	+0.06(+0.37%)
Jan 13, 2009	17.48	17.52	16.95	17.11	4,332,405	-0.35(-2.01%)
Jan 12, 2009	17.61	17.72	17.36	17.46	4,235,886	-0.11(-0.62%)
Jan 09, 2009	17.67	17.92	17.52	17.57	4,315,534	-0.25(-1.39%)
Jan 08, 2009	17.77	17.82	17.52	17.82	3,368,190	+0.04(+0.23%)
Jan 07, 2009	17.69	18.26	17.60	17.77	6,104,437	-0.07(-0.42%)
Jan 06, 2009	17.71	18.03	17.47	17.85	4,811,190	+0.24(+1.37%)
Jan 05, 2009	17.30	17.82	17.30	17.61	6,405,675	+0.33(+1.93%)
Jan 02, 2009	16.67	17.37	16.60	17.27	0	+0.51(+3.02%)
Jan 01, 2009	15.95	16.80	15.95	16.77	0	+0.00(+0.00%)
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%)

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.