Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	34.93	35.34	34.83	35.28	5,953,362	+0.45(+1.29%)
Mar 30, 2016	34.86	35.07	34.59	34.83	2,065,109	-0.03(-0.09%)
Mar 29, 2016	34.55	34.86	34.27	34.86	2,962,487	+0.37(+1.09%)
Mar 28, 2016	34.62	34.83	34.37	34.49	1,906,694	+0.03(+0.09%)
Mar 24, 2016	34.48	34.46	34.46	34.46	2,831,782	-0.13(-0.37%)
Mar 23, 2016	34.22	34.76	34.12	34.59	3,795,371	+0.28(+0.83%)
Mar 22, 2016	34.32	34.50	34.09	34.30	2,719,498	+0.09(+0.26%)
Mar 21, 2016	34.01	34.42	33.88	34.21	2,807,705	+0.04(+0.13%)
Mar 18, 2016	34.62	34.62	34.15	34.17	7,087,637	-0.30(-0.87%)
Mar 17, 2016	34.01	34.54	33.84	34.47	5,025,878	+0.67(+1.99%)
Mar 16, 2016	33.42	33.85	33.09	33.79	5,226,947	+0.31(+0.92%)
Mar 15, 2016	33.24	33.55	33.18	33.49	3,822,611	+0.10(+0.29%)
Mar 14, 2016	33.21	33.46	33.19	33.39	3,017,962	+0.21(+0.63%)
Mar 11, 2016	33.91	34.03	33.13	33.18	5,308,785	-0.52(-1.53%)
Mar 10, 2016	33.61	33.76	33.26	33.70	3,170,402	+0.05(+0.16%)
Mar 09, 2016	33.46	33.81	33.34	33.64	4,810,430	+0.08(+0.25%)
Mar 08, 2016	33.13	33.58	32.91	33.56	4,853,013	+0.47(+1.42%)
Mar 07, 2016	33.02	33.28	32.84	33.09	4,931,274	+0.01(+0.04%)
Mar 04, 2016	32.39	33.16	32.19	33.08	5,059,535	+0.55(+1.69%)
Mar 03, 2016	32.01	32.59	31.59	32.53	5,502,514	+0.58(+1.81%)
Mar 02, 2016	31.53	31.98	30.73	31.95	4,377,558	+0.34(+1.08%)
Mar 01, 2016	31.85	32.06	31.47	31.61	3,948,288	-0.03(-0.09%)
Feb 29, 2016	31.55	32.00	31.44	31.64	3,280,386	+0.08(+0.26%)
Feb 26, 2016	32.35	32.48	31.47	31.55	5,164,285	-0.88(-2.72%)
Feb 25, 2016	32.26	32.44	32.10	32.44	2,702,693	+0.25(+0.78%)
Feb 24, 2016	32.26	32.66	31.85	32.19	4,864,747	-0.14(-0.44%)
Feb 23, 2016	32.35	32.47	32.02	32.33	4,606,459	-0.19(-0.57%)
Feb 22, 2016	31.98	32.59	31.90	32.51	6,009,853	+0.65(+2.02%)
Feb 19, 2016	31.81	32.07	31.43	31.87	4,816,063	+0.10(+0.30%)
Feb 18, 2016	31.10	31.93	30.89	31.77	4,572,430	+0.71(+2.29%)
Feb 17, 2016	31.22	31.30	30.81	31.06	4,587,027	-0.14(-0.45%)
Feb 16, 2016	31.21	31.24	30.83	31.20	4,204,335	+0.13(+0.43%)
Feb 12, 2016	31.09	31.07	31.07	31.07	3,266,625	+0.00(+0.00%)
Feb 11, 2016	31.49	31.75	30.98	31.07	4,662,597	-0.56(-1.76%)
Feb 10, 2016	31.30	31.84	31.01	31.62	4,556,456	+0.19(+0.61%)
Feb 09, 2016	31.01	31.64	30.84	31.43	5,069,592	+0.29(+0.93%)
Feb 08, 2016	31.81	32.13	31.01	31.14	7,125,613	-0.68(-2.14%)
Feb 05, 2016	31.21	31.93	30.98	31.82	5,551,120	+0.36(+1.16%)
Feb 04, 2016	31.29	31.76	31.19	31.46	4,264,323	+0.20(+0.64%)
Feb 03, 2016	30.92	31.46	30.82	31.26	5,079,991	+0.52(+1.69%)
Feb 02, 2016	30.50	30.76	30.24	30.74	4,517,848	+0.05(+0.17%)
Feb 01, 2016	30.52	30.84	30.32	30.69	4,089,065	+0.06(+0.19%)
Jan 29, 2016	30.22	30.73	30.20	30.63	4,724,292	+0.69(+2.30%)
Jan 28, 2016	29.45	30.17	29.19	29.94	2,892,827	+0.57(+1.94%)
Jan 27, 2016	29.24	29.59	29.03	29.37	2,998,995	+0.16(+0.56%)
Jan 26, 2016	28.97	29.44	28.88	29.20	3,251,030	+0.30(+1.03%)
Jan 25, 2016	29.57	29.63	28.74	28.91	5,208,036	-0.66(-2.23%)
Jan 22, 2016	29.27	29.79	29.00	29.57	6,658,397	+0.58(+2.00%)
Jan 21, 2016	28.89	29.15	28.61	28.99	5,017,296	+0.09(+0.31%)
Jan 20, 2016	29.40	29.58	28.28	28.90	5,016,851	-0.64(-2.16%)
Jan 19, 2016	29.58	29.86	29.37	29.54	6,029,652	+0.17(+0.58%)
Jan 15, 2016	29.09	29.37	29.37	29.37	7,486,876	-0.10(-0.35%)
Jan 14, 2016	28.70	29.66	28.70	29.47	6,512,570	+0.71(+2.48%)
Jan 13, 2016	28.65	29.15	28.48	28.76	4,839,980	+0.13(+0.47%)
Jan 12, 2016	28.71	28.78	28.20	28.63	4,036,525	+0.00(+0.00%)
Jan 11, 2016	28.50	28.82	28.41	28.63	3,533,090	+0.13(+0.47%)
Jan 08, 2016	28.81	29.00	28.43	28.49	3,629,141	-0.29(-1.00%)
Jan 07, 2016	28.30	28.86	28.20	28.78	5,021,484	+0.15(+0.52%)
Jan 06, 2016	28.66	28.81	28.51	28.63	2,498,149	-0.24(-0.82%)
Jan 05, 2016	28.72	28.91	28.21	28.87	2,999,719	+0.17(+0.59%)

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.