Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.732	7.848	7.712	7.817	2,888,313	+0.14(+1.85%)
Mar 30, 2005	7.595	7.748	7.595	7.674	2,964,504	+0.11(+1.46%)
Mar 29, 2005	7.693	7.716	7.532	7.564	2,104,133	-0.13(-1.68%)
Mar 28, 2005	7.646	7.735	7.601	7.693	1,833,463	+0.07(+0.96%)
Mar 24, 2005	7.560	7.640	7.531	7.620	2,056,122	+0.12(+1.57%)
Mar 23, 2005	7.542	7.542	7.399	7.502	3,273,792	-0.04(-0.59%)
Mar 22, 2005	7.787	7.808	7.547	7.547	2,361,584	-0.25(-3.26%)
Mar 21, 2005	7.788	7.825	7.752	7.801	1,946,532	-0.00(-0.02%)
Mar 18, 2005	7.801	7.824	7.738	7.802	3,988,391	+0.02(+0.24%)
Mar 17, 2005	7.761	7.847	7.746	7.784	1,710,304	+0.05(+0.63%)
Mar 16, 2005	7.861	7.919	7.703	7.735	2,663,914	-0.11(-1.43%)
Mar 15, 2005	7.959	8.014	7.847	7.847	2,218,942	-0.08(-0.96%)
Mar 14, 2005	7.818	7.930	7.807	7.923	2,382,458	+0.11(+1.44%)
Mar 11, 2005	7.912	7.948	7.811	7.811	2,042,206	-0.10(-1.29%)
Mar 10, 2005	7.789	7.948	7.746	7.913	4,161,300	+0.12(+1.59%)
Mar 09, 2005	7.890	7.890	7.778	7.789	3,529,155	-0.16(-1.99%)
Mar 08, 2005	7.983	7.989	7.883	7.948	3,839,487	-0.05(-0.63%)
Mar 07, 2005	7.965	8.025	7.962	7.998	3,937,597	-0.06(-0.78%)
Mar 04, 2005	7.876	8.081	7.876	8.061	8,514,297	+0.24(+3.05%)
Mar 03, 2005	7.835	7.844	7.739	7.823	6,884,358	-0.01(-0.11%)
Mar 02, 2005	7.732	7.873	7.702	7.831	3,567,425	+0.07(+0.96%)

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.