Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	24.19	24.47	23.91	24.29	4,750,422	+0.12(+0.49%)
Apr 29, 2013	24.07	24.28	24.00	24.17	2,398,636	+0.21(+0.86%)
Apr 26, 2013	23.94	24.12	23.95	23.96	2,944,560	+0.01(+0.06%)
Apr 25, 2013	23.92	24.11	23.80	23.95	3,048,280	+0.14(+0.59%)
Apr 24, 2013	23.80	23.99	23.68	23.81	3,224,500	+0.05(+0.22%)
Apr 23, 2013	23.81	23.81	23.48	23.76	5,029,722	+0.01(+0.03%)
Apr 22, 2013	23.82	23.84	23.64	23.75	2,429,607	-0.07(-0.28%)
Apr 19, 2013	23.55	23.84	23.48	23.82	3,756,121	+0.34(+1.47%)
Apr 18, 2013	23.33	23.50	23.17	23.47	3,560,523	+0.18(+0.77%)
Apr 17, 2013	23.23	23.36	23.06	23.29	4,122,164	+0.05(+0.20%)
Apr 16, 2013	23.11	23.29	22.89	23.25	3,895,939	+0.22(+0.95%)
Apr 15, 2013	23.21	23.36	23.03	23.03	4,041,272	-0.23(-1.00%)
Apr 12, 2013	23.15	23.31	23.15	23.26	4,047,911	+0.07(+0.29%)
Apr 11, 2013	23.21	23.27	23.11	23.19	3,879,029	+0.01(+0.03%)
Apr 10, 2013	23.01	23.22	22.92	23.19	2,714,924	+0.26(+1.13%)
Apr 09, 2013	22.95	23.05	22.87	22.93	2,632,582	+0.01(+0.06%)
Apr 08, 2013	22.67	22.92	22.63	22.91	4,181,933	+0.02(+0.09%)
Apr 05, 2013	22.79	22.94	22.76	22.89	3,077,515	-0.03(-0.12%)
Apr 04, 2013	22.78	22.95	22.77	22.92	3,199,619	+0.19(+0.85%)
Apr 03, 2013	22.72	22.83	22.67	22.73	3,108,208	+0.02(+0.09%)
Apr 02, 2013	22.75	22.81	22.63	22.71	2,168,926	+0.03(+0.15%)
Apr 01, 2013	22.75	22.77	22.56	22.67	3,006,569	-0.11(-0.47%)
Mar 28, 2013	22.44	22.80	22.35	22.78	5,209,625	+0.43(+1.93%)
Mar 27, 2013	22.18	22.38	22.11	22.35	1,895,386	+0.07(+0.30%)
Mar 26, 2013	22.18	22.32	22.14	22.28	3,225,890	+0.21(+0.93%)
Mar 25, 2013	22.24	22.38	21.98	22.08	3,256,292	-0.09(-0.39%)
Mar 22, 2013	22.17	22.30	22.10	22.16	2,554,577	-0.01(-0.03%)
Mar 21, 2013	22.20	22.30	22.12	22.17	3,230,500	-0.09(-0.42%)
Mar 20, 2013	22.10	22.32	22.06	22.26	3,694,759	+0.27(+1.24%)
Mar 19, 2013	22.04	22.10	21.87	21.99	3,735,628	+0.02(+0.09%)
Mar 18, 2013	21.98	22.09	21.86	21.97	2,726,230	-0.11(-0.48%)
Mar 15, 2013	21.78	22.08	21.71	22.08	4,951,908	+0.22(+1.00%)
Mar 14, 2013	21.80	21.89	21.69	21.86	5,288,364	+0.09(+0.43%)
Mar 13, 2013	21.74	21.88	21.65	21.77	2,906,478	+0.03(+0.15%)
Mar 12, 2013	21.76	21.86	21.63	21.73	2,699,320	-0.07(-0.30%)
Mar 11, 2013	21.68	21.84	21.64	21.80	2,547,358	+0.11(+0.52%)
Mar 08, 2013	21.69	21.75	21.57	21.69	3,466,703	+0.01(+0.06%)
Mar 07, 2013	21.87	22.00	21.66	21.67	4,203,558	-0.19(-0.85%)
Mar 06, 2013	21.95	21.98	21.79	21.86	3,417,675	-0.09(-0.42%)
Mar 05, 2013	21.88	22.06	21.87	21.95	4,564,270	+0.16(+0.72%)
Mar 04, 2013	21.58	21.95	21.48	21.79	5,304,540	+0.24(+1.10%)
Mar 01, 2013	21.37	21.56	21.21	21.56	5,727,677	+0.17(+0.80%)
Feb 28, 2013	21.42	21.50	21.30	21.39	5,163,475	-0.05(-0.24%)
Feb 27, 2013	21.14	21.46	21.07	21.44	4,246,070	+0.33(+1.59%)
Feb 26, 2013	21.10	21.23	21.02	21.11	18,153,044	+0.12(+0.59%)
Feb 25, 2013	21.18	21.43	20.98	20.98	17,755,994	-0.12(-0.59%)
Feb 22, 2013	20.88	21.11	20.86	21.11	11,886,056	+0.28(+1.32%)
Feb 21, 2013	20.54	20.99	20.54	20.83	6,481,009	+0.30(+1.44%)
Feb 20, 2013	20.61	20.77	20.51	20.53	6,648,581	-0.08(-0.38%)
Feb 19, 2013	20.45	20.76	20.45	20.61	5,067,081	+0.21(+1.03%)
Feb 15, 2013	20.51	20.59	20.40	20.40	4,904,315	-0.02(-0.10%)
Feb 14, 2013	20.60	20.72	20.39	20.42	4,234,064	-0.25(-1.21%)
Feb 13, 2013	20.71	20.80	20.61	20.67	2,620,724	-0.01(-0.03%)
Feb 12, 2013	20.67	20.74	20.51	20.68	2,553,580	-0.02(-0.10%)
Feb 11, 2013	20.63	20.70	20.57	20.70	1,971,591	+0.07(+0.35%)
Feb 08, 2013	20.65	20.70	20.47	20.63	2,872,321	-0.07(-0.35%)
Feb 07, 2013	20.50	20.84	20.38	20.70	7,087,061	+0.22(+1.09%)
Feb 06, 2013	20.29	20.50	20.20	20.48	3,816,768	+0.03(+0.16%)
Feb 04, 2013	20.38	20.51	20.35	20.44	4,625,075	-0.01(-0.06%)

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.