Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.280	9.312	9.201	9.203	2,748,760	-0.07(-0.76%)
Mar 30, 2006	9.355	9.412	9.193	9.273	2,811,738	-0.15(-1.63%)
Mar 29, 2006	9.368	9.453	9.336	9.427	1,712,930	+0.08(+0.89%)
Mar 28, 2006	9.398	9.497	9.285	9.343	3,031,291	-0.05(-0.57%)
Mar 27, 2006	9.399	9.529	9.377	9.397	1,894,905	-0.13(-1.39%)
Mar 24, 2006	9.570	9.655	9.526	9.529	1,588,018	-0.08(-0.81%)
Mar 23, 2006	9.638	9.667	9.576	9.606	4,502,748	-0.02(-0.22%)
Mar 22, 2006	9.479	9.650	9.448	9.628	1,681,963	+0.14(+1.52%)
Mar 21, 2006	9.621	9.635	9.445	9.484	1,914,390	-0.16(-1.67%)
Mar 20, 2006	9.783	9.793	9.625	9.645	1,947,444	-0.11(-1.12%)
Mar 17, 2006	9.865	9.877	9.614	9.754	3,223,009	-0.06(-0.61%)
Mar 16, 2006	9.800	9.905	9.775	9.815	1,626,292	+0.05(+0.53%)
Mar 15, 2006	9.757	9.795	9.651	9.763	1,739,026	-0.01(-0.10%)
Mar 14, 2006	9.644	9.793	9.627	9.773	2,337,490	+0.12(+1.28%)
Mar 13, 2006	9.714	9.714	9.611	9.650	1,571,664	-0.05(-0.47%)
Mar 10, 2006	9.543	9.754	9.529	9.696	2,108,891	+0.17(+1.75%)
Mar 09, 2006	9.657	9.684	9.513	9.529	1,366,377	-0.10(-1.03%)
Mar 08, 2006	9.536	9.698	9.365	9.628	2,607,495	+0.07(+0.71%)
Mar 07, 2006	9.549	9.583	9.476	9.560	2,064,006	-0.01(-0.14%)
Mar 06, 2006	9.901	9.901	9.560	9.573	2,417,517	-0.42(-4.19%)
Mar 03, 2006	9.879	10.06	9.865	9.992	2,963,790	+0.08(+0.84%)
Mar 02, 2006	9.878	9.943	9.707	9.908	3,431,775	+0.03(+0.31%)
Mar 01, 2006	9.944	9.944	9.818	9.878	4,015,278	-0.09(-0.94%)
Feb 28, 2006	10.15	10.10	9.864	9.971	7,367,026	-0.18(-1.73%)
Feb 27, 2006	9.973	10.20	9.973	10.15	2,374,024	+0.17(+1.74%)
Feb 24, 2006	9.983	10.01	9.943	9.973	1,827,404	-0.01(-0.10%)
Feb 23, 2006	9.944	10.08	9.907	9.983	2,818,349	+0.02(+0.25%)
Feb 22, 2006	9.967	9.990	9.928	9.958	2,043,129	+0.07(+0.74%)
Feb 21, 2006	9.798	9.944	9.763	9.885	3,593,221	+0.09(+0.95%)
Feb 17, 2006	9.697	9.793	9.654	9.792	3,329,480	+0.07(+0.75%)
Feb 16, 2006	9.787	9.815	9.667	9.719	2,013,206	-0.09(-0.95%)
Feb 15, 2006	9.818	9.947	9.726	9.812	2,226,496	-0.01(-0.06%)
Feb 14, 2006	9.772	9.818	9.543	9.818	4,247,705	+0.04(+0.46%)
Feb 13, 2006	9.763	9.819	9.744	9.773	2,228,583	-0.02(-0.23%)
Feb 10, 2006	9.662	9.891	9.648	9.796	4,219,869	+0.14(+1.49%)
Feb 09, 2006	9.634	9.764	9.448	9.652	4,013,886	+0.14(+1.51%)
Feb 08, 2006	9.642	9.642	9.502	9.509	2,370,545	-0.13(-1.36%)
Feb 07, 2006	9.733	9.733	9.575	9.639	2,606,451	-0.12(-1.25%)
Feb 06, 2006	9.693	9.810	9.687	9.762	3,245,277	+0.03(+0.27%)
Feb 03, 2006	9.805	9.836	9.618	9.736	2,323,224	-0.07(-0.70%)
Feb 02, 2006	9.887	9.951	9.739	9.805	3,816,950	-0.20(-1.98%)
Feb 01, 2006	9.973	10.06	9.852	10.00	3,062,606	-0.00(-0.01%)
Jan 31, 2006	9.915	10.07	9.848	10.00	3,688,906	+0.12(+1.18%)
Jan 30, 2006	9.993	10.04	9.832	9.888	3,754,668	-0.16(-1.57%)
Jan 27, 2006	10.03	10.27	9.996	10.05	5,646,441	+0.04(+0.37%)
Jan 26, 2006	10.08	10.20	9.954	10.01	4,325,644	-0.07(-0.68%)
Jan 25, 2006	10.17	10.41	10.06	10.08	3,894,193	-0.16(-1.53%)
Jan 24, 2006	10.16	10.27	10.06	10.23	4,456,820	+0.05(+0.47%)
Jan 23, 2006	10.16	10.24	10.12	10.19	3,680,208	+0.06(+0.60%)
Jan 20, 2006	10.12	10.23	10.06	10.13	3,952,648	+0.02(+0.24%)
Jan 19, 2006	10.04	10.12	10.00	10.10	5,478,732	+0.03(+0.29%)
Jan 18, 2006	9.970	10.13	9.935	10.07	4,848,953	+0.09(+0.95%)
Jan 17, 2006	9.680	9.987	9.680	9.979	3,599,136	+0.18(+1.86%)
Jan 13, 2006	9.355	9.828	9.355	9.796	2,625,588	+0.21(+2.20%)
Jan 12, 2006	9.566	9.612	9.519	9.585	2,265,814	+0.01(+0.15%)
Jan 11, 2006	9.628	9.639	9.522	9.570	2,674,300	-0.08(-0.79%)
Jan 10, 2006	9.650	9.650	9.516	9.647	2,362,542	-0.05(-0.47%)
Jan 09, 2006	9.664	9.714	9.591	9.693	6,061,539	-0.02(-0.24%)
Jan 06, 2006	9.604	9.716	9.525	9.716	1,960,666	+0.18(+1.88%)
Jan 05, 2006	9.614	9.619	9.506	9.536	2,562,958	-0.05(-0.55%)
Jan 04, 2006	9.592	9.628	9.399	9.589	3,622,449	+0.02(+0.17%)

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.