Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.731	7.848	7.711	7.816	2,888,634	+0.14(+1.85%)
Mar 30, 2005	7.595	7.747	7.595	7.674	2,964,834	+0.11(+1.46%)
Mar 29, 2005	7.692	7.715	7.531	7.563	2,104,367	-0.13(-1.68%)
Mar 28, 2005	7.645	7.734	7.600	7.692	1,833,667	+0.07(+0.96%)
Mar 24, 2005	7.559	7.639	7.530	7.619	2,056,351	+0.12(+1.57%)
Mar 23, 2005	7.541	7.541	7.398	7.501	3,274,156	-0.04(-0.59%)
Mar 22, 2005	7.786	7.807	7.546	7.546	2,361,846	-0.25(-3.26%)
Mar 21, 2005	7.787	7.825	7.751	7.800	1,946,748	-0.00(-0.02%)
Mar 18, 2005	7.800	7.823	7.737	7.802	3,988,834	+0.02(+0.24%)
Mar 17, 2005	7.760	7.846	7.745	7.783	1,710,494	+0.05(+0.63%)
Mar 16, 2005	7.860	7.918	7.702	7.734	2,664,210	-0.11(-1.43%)
Mar 15, 2005	7.958	8.013	7.846	7.846	2,219,189	-0.08(-0.96%)
Mar 14, 2005	7.817	7.929	7.806	7.922	2,382,723	+0.11(+1.44%)
Mar 11, 2005	7.911	7.947	7.810	7.810	2,042,433	-0.10(-1.29%)
Mar 10, 2005	7.789	7.947	7.745	7.912	4,161,763	+0.12(+1.59%)
Mar 09, 2005	7.889	7.889	7.777	7.789	3,529,548	-0.16(-1.99%)
Mar 08, 2005	7.983	7.988	7.882	7.947	3,839,914	-0.05(-0.63%)
Mar 07, 2005	7.964	8.024	7.961	7.997	3,938,034	-0.06(-0.78%)
Mar 04, 2005	7.875	8.080	7.875	8.060	8,515,243	+0.24(+3.05%)
Mar 03, 2005	7.835	7.843	7.738	7.822	6,885,123	-0.01(-0.11%)
Mar 02, 2005	7.731	7.872	7.701	7.830	3,567,821	+0.07(+0.96%)
Mar 01, 2005	7.839	7.922	7.748	7.756	7,329,448	-0.08(-1.06%)
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%)
Feb 01, 2005	7.580	7.712	7.557	7.702	4,289,806	+0.12(+1.61%)
Jan 31, 2005	7.501	7.590	7.474	7.580	2,240,066	+0.08(+1.05%)
Jan 28, 2005	7.458	7.521	7.406	7.501	2,924,820	+0.04(+0.48%)
Jan 27, 2005	7.408	7.529	7.386	7.465	3,851,396	+0.03(+0.39%)
Jan 26, 2005	7.271	7.457	7.270	7.437	3,491,970	+0.17(+2.27%)
Jan 25, 2005	7.293	7.357	7.270	7.271	3,264,414	-0.02(-0.32%)
Jan 24, 2005	7.214	7.355	7.208	7.294	3,026,768	+0.07(+0.93%)
Jan 21, 2005	7.261	7.300	7.201	7.227	2,303,739	-0.03(-0.47%)
Jan 20, 2005	7.314	7.329	7.248	7.261	3,698,997	-0.06(-0.88%)
Jan 19, 2005	7.409	7.421	7.326	7.326	2,997,541	-0.08(-1.12%)
Jan 18, 2005	7.273	7.412	7.273	7.409	2,597,405	+0.11(+1.48%)
Jan 14, 2005	7.271	7.355	7.227	7.301	2,949,524	+0.03(+0.41%)
Jan 13, 2005	7.215	7.346	7.211	7.271	3,150,984	+0.06(+0.86%)
Jan 12, 2005	7.171	7.227	7.136	7.209	5,032,668	+0.07(+0.97%)
Jan 11, 2005	7.179	7.227	7.113	7.141	3,426,556	-0.07(-0.98%)
Jan 10, 2005	7.133	7.247	7.133	7.211	3,913,678	+0.07(+1.03%)
Jan 07, 2005	7.159	7.241	7.128	7.138	6,520,826	-0.04(-0.56%)
Jan 06, 2005	7.142	7.199	7.087	7.178	4,582,427	+0.01(+0.20%)
Jan 05, 2005	7.221	7.293	7.155	7.163	6,863,899	-0.10(-1.33%)
Jan 04, 2005	7.323	7.359	7.257	7.260	5,757,784	-0.06(-0.84%)

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.