Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	19.34	19.42	19.21	19.40	4,991,967	+0.23(+1.19%)
Mar 29, 2012	19.00	19.19	18.86	19.17	4,079,919	+0.09(+0.47%)
Mar 28, 2012	19.17	19.26	18.98	19.09	5,557,825	-0.08(-0.43%)
Mar 27, 2012	19.04	19.24	19.00	19.17	5,011,879	+0.16(+0.87%)
Mar 26, 2012	18.93	19.02	18.86	19.00	4,707,842	+0.20(+1.04%)
Mar 23, 2012	18.90	19.02	18.78	18.81	4,342,087	-0.09(-0.47%)
Mar 22, 2012	18.79	18.91	18.76	18.90	4,877,226	+0.02(+0.10%)
Mar 21, 2012	18.89	18.93	18.81	18.88	6,114,389	+0.00(+0.00%)
Mar 20, 2012	18.87	18.92	18.76	18.88	5,657,563	-0.13(-0.67%)
Mar 19, 2012	19.03	19.22	18.98	19.00	3,822,421	-0.09(-0.47%)
Mar 16, 2012	19.09	19.13	18.95	19.09	5,560,895	-0.01(-0.03%)
Mar 15, 2012	19.08	19.24	18.95	19.10	4,705,664	+0.02(+0.10%)
Mar 14, 2012	19.33	19.36	19.04	19.08	4,117,967	-0.25(-1.28%)
Mar 13, 2012	19.39	19.42	19.19	19.33	4,370,401	-0.01(-0.03%)
Mar 12, 2012	19.21	19.36	19.16	19.33	4,349,891	+0.13(+0.69%)
Mar 09, 2012	19.49	19.49	19.15	19.20	5,696,039	-0.15(-0.75%)
Mar 08, 2012	19.25	19.42	19.20	19.35	4,412,111	+0.18(+0.93%)
Mar 07, 2012	19.23	19.30	19.08	19.17	4,810,413	-0.02(-0.08%)
Mar 06, 2012	19.32	19.36	19.03	19.18	6,221,424	-0.21(-1.10%)
Mar 05, 2012	19.45	19.48	19.17	19.40	4,750,941	-0.04(-0.23%)
Mar 02, 2012	19.31	19.52	19.31	19.44	4,024,758	+0.14(+0.75%)
Mar 01, 2012	19.33	19.48	19.20	19.30	4,117,314	+0.01(+0.07%)
Feb 29, 2012	19.20	19.41	19.08	19.28	5,179,034	+0.08(+0.42%)
Feb 28, 2012	19.10	19.23	19.05	19.20	5,326,724	-0.02(-0.10%)
Feb 27, 2012	19.07	19.25	18.95	19.22	21,114,844	+0.16(+0.82%)
Feb 24, 2012	19.11	19.18	19.00	19.07	15,147,193	-0.04(-0.23%)
Feb 23, 2012	19.34	19.38	19.08	19.11	18,052,726	-0.29(-1.49%)
Feb 22, 2012	19.28	19.50	19.25	19.40	4,875,140	+0.03(+0.13%)
Feb 21, 2012	19.65	19.67	19.24	19.37	5,223,917	-0.26(-1.31%)
Feb 17, 2012	19.74	19.80	19.57	19.63	4,380,457	-0.01(-0.06%)
Feb 16, 2012	19.23	19.68	19.23	19.64	4,708,225	+0.43(+2.25%)
Feb 15, 2012	19.28	19.35	19.13	19.21	3,491,160	-0.08(-0.39%)
Feb 14, 2012	19.20	19.28	19.03	19.28	4,378,829	+0.07(+0.36%)
Feb 13, 2012	19.18	19.26	19.06	19.22	3,128,637	+0.10(+0.52%)
Feb 10, 2012	18.95	19.12	18.90	19.12	4,855,926	+0.08(+0.43%)
Feb 09, 2012	19.33	19.36	18.90	19.03	7,046,680	-0.31(-1.59%)
Feb 08, 2012	19.18	19.37	19.12	19.34	4,193,585	+0.16(+0.85%)
Feb 07, 2012	18.93	19.24	18.81	19.18	3,531,570	+0.24(+1.26%)
Feb 06, 2012	18.90	18.96	18.85	18.94	2,617,481	-0.03(-0.13%)
Feb 03, 2012	18.94	18.99	18.78	18.96	3,780,028	+0.17(+0.90%)
Feb 02, 2012	19.04	19.05	18.68	18.80	6,452,138	-0.22(-1.15%)
Feb 01, 2012	19.07	19.10	18.91	19.02	4,380,862	+0.01(+0.03%)
Jan 31, 2012	19.00	19.08	18.87	19.01	5,284,729	+0.08(+0.43%)
Jan 30, 2012	18.93	18.98	18.81	18.93	4,333,292	-0.08(-0.40%)
Jan 27, 2012	19.48	19.50	18.97	19.00	4,937,953	-0.50(-2.57%)
Jan 26, 2012	19.42	19.64	19.32	19.50	4,797,359	+0.13(+0.65%)
Jan 25, 2012	18.93	19.42	18.80	19.38	7,538,435	+0.36(+1.88%)
Jan 24, 2012	19.23	19.26	18.98	19.02	4,111,512	-0.28(-1.46%)
Jan 23, 2012	19.07	19.37	18.98	19.30	5,819,574	+0.38(+2.02%)
Jan 20, 2012	19.00	19.12	18.78	18.92	6,135,945	-0.03(-0.17%)
Jan 19, 2012	19.12	19.17	18.91	18.95	5,738,274	-0.16(-0.85%)
Jan 18, 2012	19.25	19.30	19.03	19.12	5,181,005	-0.11(-0.59%)
Jan 17, 2012	19.53	19.61	19.17	19.23	6,284,704	-0.13(-0.68%)
Jan 13, 2012	19.45	19.48	19.21	19.36	5,312,669	-0.17(-0.87%)
Jan 12, 2012	19.59	19.65	19.44	19.53	2,932,044	+0.01(+0.06%)
Jan 11, 2012	19.75	19.80	19.49	19.52	5,779,874	-0.26(-1.33%)
Jan 10, 2012	20.02	20.02	19.77	19.78	5,312,042	-0.04(-0.22%)
Jan 09, 2012	19.97	20.01	19.75	19.82	3,186,447	-0.14(-0.72%)
Jan 06, 2012	20.09	20.12	19.82	19.97	3,778,686	-0.08(-0.41%)
Jan 05, 2012	19.74	20.08	19.70	20.05	4,064,827	+0.21(+1.07%)

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.