Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.518	5.558	5.497	5.528	6,063,279	-0.08(-1.38%)
Apr 29, 2003	5.643	5.665	5.578	5.606	3,382,715	-0.04(-0.64%)
Apr 28, 2003	5.518	5.655	5.518	5.642	3,302,688	+0.12(+2.19%)
Apr 25, 2003	5.568	5.597	5.499	5.521	2,003,463	-0.04(-0.72%)
Apr 24, 2003	5.476	5.583	5.476	5.561	4,677,068	+0.05(+0.89%)
Apr 23, 2003	5.518	5.527	5.439	5.512	4,104,700	-0.01(-0.21%)
Apr 22, 2003	5.475	5.537	5.462	5.524	3,327,740	+0.06(+1.05%)
Apr 21, 2003	5.461	5.532	5.446	5.466	3,479,444	+0.02(+0.45%)
Apr 17, 2003	5.430	5.446	5.416	5.442	2,747,717	+0.03(+0.48%)
Apr 16, 2003	5.492	5.495	5.406	5.416	3,959,607	-0.03(-0.58%)
Apr 15, 2003	5.331	5.482	5.326	5.448	4,532,323	+0.11(+2.10%)
Apr 14, 2003	5.313	5.338	5.288	5.336	2,331,923	+0.05(+0.92%)
Apr 11, 2003	5.367	5.382	5.252	5.287	3,545,901	-0.05(-0.97%)
Apr 10, 2003	5.288	5.347	5.267	5.338	1,902,907	+0.07(+1.31%)
Apr 09, 2003	5.363	5.386	5.264	5.270	2,886,198	-0.06(-1.16%)
Apr 08, 2003	5.376	5.420	5.326	5.331	2,938,042	-0.02(-0.30%)
Apr 07, 2003	5.376	5.475	5.346	5.347	3,423,077	+0.01(+0.13%)
Apr 04, 2003	5.295	5.344	5.238	5.340	3,056,691	+0.04(+0.84%)
Apr 03, 2003	5.393	5.396	5.281	5.295	4,298,505	-0.08(-1.42%)
Apr 02, 2003	5.370	5.409	5.341	5.372	2,677,780	+0.02(+0.38%)
Apr 01, 2003	5.317	5.351	5.265	5.351	4,741,438	+0.08(+1.50%)
Mar 31, 2003	5.231	5.310	5.203	5.272	3,695,517	-0.01(-0.11%)
Mar 28, 2003	5.236	5.281	5.199	5.278	2,450,572	+0.04(+0.80%)
Mar 27, 2003	5.180	5.257	5.119	5.236	3,477,704	+0.04(+0.77%)
Mar 26, 2003	5.274	5.308	5.190	5.196	2,966,574	-0.06(-1.20%)
Mar 25, 2003	5.202	5.303	5.202	5.259	3,121,757	+0.06(+1.24%)
Mar 24, 2003	5.267	5.293	5.149	5.195	3,818,341	-0.11(-2.03%)
Mar 21, 2003	5.274	5.353	5.247	5.303	4,762,315	+0.04(+0.82%)
Mar 20, 2003	5.110	5.268	5.080	5.259	5,977,337	+0.15(+2.92%)
Mar 19, 2003	5.109	5.140	5.063	5.110	3,702,476	+0.05(+0.99%)
Mar 18, 2003	5.019	5.063	4.986	5.060	4,999,961	+0.05(+1.09%)
Mar 17, 2003	4.953	5.027	4.939	5.005	5,829,112	+0.08(+1.63%)
Mar 14, 2003	4.915	4.956	4.896	4.925	3,357,315	+0.01(+0.29%)
Mar 13, 2003	4.864	4.912	4.831	4.910	3,718,829	+0.09(+1.94%)
Mar 12, 2003	4.813	4.857	4.742	4.817	4,768,926	+0.01(+0.15%)
Mar 11, 2003	4.820	4.879	4.797	4.810	3,129,759	+0.03(+0.54%)
Mar 10, 2003	4.882	4.886	4.769	4.784	3,977,004	-0.11(-2.29%)
Mar 07, 2003	4.896	4.923	4.844	4.896	2,760,938	-0.01(-0.23%)
Mar 06, 2003	4.838	4.913	4.792	4.907	4,427,940	-0.01(-0.15%)
Mar 05, 2003	4.942	4.973	4.886	4.915	4,662,107	-0.03(-0.52%)
Mar 04, 2003	5.001	5.008	4.929	4.940	3,344,441	-0.05(-0.95%)
Mar 03, 2003	5.005	5.040	4.976	4.988	5,213,599	+0.01(+0.23%)
Feb 28, 2003	5.008	5.019	4.961	4.976	4,455,776	-0.03(-0.60%)
Feb 27, 2003	4.986	5.028	4.953	5.007	5,231,344	+0.05(+0.99%)
Feb 26, 2003	4.994	5.024	4.945	4.958	5,468,990	-0.07(-1.43%)
Feb 25, 2003	4.965	5.055	4.965	5.030	6,541,006	+0.06(+1.16%)
Feb 24, 2003	4.958	5.009	4.928	4.972	5,055,632	+0.02(+0.35%)
Feb 21, 2003	4.900	4.992	4.864	4.955	3,526,764	+0.09(+1.77%)
Feb 20, 2003	4.900	4.959	4.837	4.869	3,194,825	-0.01(-0.27%)
Feb 19, 2003	4.905	4.955	4.836	4.882	5,234,475	-0.02(-0.47%)
Feb 18, 2003	4.850	4.916	4.848	4.905	3,650,632	+0.06(+1.16%)
Feb 14, 2003	4.757	4.864	4.749	4.848	4,374,009	+0.09(+2.00%)
Feb 13, 2003	4.677	4.779	4.617	4.754	6,518,738	+0.05(+1.04%)
Feb 12, 2003	4.886	4.920	4.705	4.705	6,739,335	-0.18(-3.71%)
Feb 11, 2003	5.008	5.027	4.869	4.886	3,867,750	-0.08(-1.68%)
Feb 10, 2003	4.979	5.002	4.925	4.969	5,699,677	+0.09(+1.80%)
Feb 07, 2003	4.994	4.995	4.871	4.882	2,859,755	-0.09(-1.91%)
Feb 06, 2003	4.903	5.018	4.903	4.976	6,366,338	+0.09(+1.79%)
Feb 05, 2003	4.932	5.018	4.879	4.889	4,322,165	-0.04(-0.85%)
Feb 04, 2003	5.058	5.058	4.929	4.930	6,212,547	-0.14(-2.80%)

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.