Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.57	18.98	18.54	18.68	8,494,319	+0.17(+0.91%)
Apr 29, 2010	18.37	18.64	18.37	18.51	4,608,730	+0.22(+1.21%)
Apr 28, 2010	18.19	18.33	17.89	18.29	6,054,859	+0.23(+1.26%)
Apr 27, 2010	18.20	18.34	18.02	18.06	5,978,735	-0.19(-1.02%)
Apr 26, 2010	18.29	18.39	18.21	18.25	4,264,628	-0.09(-0.51%)
Apr 23, 2010	18.03	18.34	17.93	18.34	3,551,439	+0.28(+1.54%)
Apr 22, 2010	17.93	18.09	17.80	18.06	4,023,492	+0.14(+0.78%)
Apr 21, 2010	17.92	17.94	17.78	17.92	37,763	+0.02(+0.13%)
Apr 20, 2010	17.70	17.91	17.65	17.90	3,659,355	+0.31(+1.75%)
Apr 19, 2010	17.51	17.66	17.48	17.59	2,770,223	+0.01(+0.03%)
Apr 16, 2010	17.82	17.90	17.53	17.58	5,004,086	-0.26(-1.47%)
Apr 15, 2010	18.09	18.12	17.84	17.84	5,364,494	-0.30(-1.67%)
Apr 14, 2010	17.92	18.15	17.79	18.15	5,387,772	+0.22(+1.20%)
Apr 13, 2010	18.05	18.09	17.82	17.93	4,338,668	-0.10(-0.58%)
Apr 12, 2010	18.01	18.05	17.91	18.04	3,523,286	+0.20(+1.11%)
Apr 09, 2010	17.74	17.85	17.57	17.84	4,621,957	+0.12(+0.69%)
Apr 08, 2010	17.80	17.80	17.57	17.72	4,476,888	-0.12(-0.65%)
Apr 07, 2010	18.00	18.00	17.67	17.83	9,360,299	-0.24(-1.35%)
Apr 06, 2010	17.84	18.11	17.76	18.08	6,840,021	+0.30(+1.70%)
Apr 05, 2010	17.58	17.94	17.57	17.77	5,707,650	+0.27(+1.53%)

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.