Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.56	18.98	18.53	18.67	8,495,264	+0.17(+0.91%)
Apr 29, 2010	18.37	18.64	18.37	18.50	4,609,243	+0.22(+1.21%)
Apr 28, 2010	18.19	18.32	17.88	18.28	6,055,533	+0.23(+1.26%)
Apr 27, 2010	18.20	18.34	18.02	18.06	5,979,401	-0.19(-1.02%)
Apr 26, 2010	18.29	18.39	18.21	18.24	4,265,102	-0.09(-0.51%)
Apr 23, 2010	18.03	18.34	17.93	18.34	3,551,834	+0.28(+1.55%)
Apr 22, 2010	17.92	18.09	17.80	18.06	4,023,939	+0.14(+0.78%)
Apr 21, 2010	17.92	17.94	17.78	17.92	37,767	+0.02(+0.13%)
Apr 20, 2010	17.70	17.91	17.65	17.89	3,659,762	+0.31(+1.75%)
Apr 19, 2010	17.51	17.66	17.48	17.59	2,770,531	+0.01(+0.03%)
Apr 16, 2010	17.81	17.90	17.53	17.58	5,004,642	-0.26(-1.47%)
Apr 15, 2010	18.09	18.12	17.84	17.84	5,365,091	-0.30(-1.67%)
Apr 14, 2010	17.92	18.15	17.79	18.14	5,388,371	+0.22(+1.20%)
Apr 13, 2010	18.05	18.09	17.82	17.93	4,339,151	-0.10(-0.58%)
Apr 12, 2010	18.01	18.05	17.91	18.03	3,523,678	+0.20(+1.11%)
Apr 09, 2010	17.74	17.85	17.56	17.84	4,622,471	+0.12(+0.69%)
Apr 08, 2010	17.80	17.80	17.57	17.71	4,477,386	-0.12(-0.65%)
Apr 07, 2010	18.00	18.00	17.67	17.83	9,361,341	-0.24(-1.35%)
Apr 06, 2010	17.84	18.10	17.76	18.07	6,840,782	+0.30(+1.70%)
Apr 05, 2010	17.58	17.94	17.57	17.77	5,708,285	+0.27(+1.53%)
Apr 01, 2010	17.24	17.51	17.51	17.51	5,352,520	+0.35(+2.03%)
Mar 31, 2010	17.19	17.23	16.92	17.16	6,803,434	+0.04(+0.24%)
Mar 30, 2010	17.20	17.22	17.06	17.12	4,205,865	-0.02(-0.14%)
Mar 29, 2010	17.03	17.15	16.94	17.14	4,627,939	+0.22(+1.31%)
Mar 26, 2010	17.11	17.12	16.88	16.92	5,467,503	-0.14(-0.82%)
Mar 25, 2010	17.49	17.56	16.96	17.06	10,255,830	-0.43(-2.46%)
Mar 24, 2010	17.70	17.80	17.48	17.49	5,823,287	-0.26(-1.44%)
Mar 23, 2010	17.78	17.99	17.64	17.74	4,766,355	-0.03(-0.20%)
Mar 22, 2010	17.90	17.97	17.73	17.78	3,458,881	-0.19(-1.07%)
Mar 19, 2010	18.19	18.21	17.81	17.97	6,140,823	-0.04(-0.23%)
Mar 18, 2010	17.98	18.13	17.85	18.01	3,904,669	+0.02(+0.10%)
Mar 17, 2010	18.12	18.20	17.89	17.99	6,110,738	-0.10(-0.55%)
Mar 16, 2010	17.97	18.12	17.87	18.09	4,060,824	+0.16(+0.91%)
Mar 15, 2010	17.81	17.93	17.79	17.93	3,711,959	+0.16(+0.92%)
Mar 12, 2010	17.89	17.96	17.74	17.77	3,297,350	-0.06(-0.33%)
Mar 11, 2010	17.69	17.85	17.67	17.82	4,356,683	+0.07(+0.39%)
Mar 10, 2010	17.78	17.84	17.60	17.76	5,614,630	+0.00(+0.00%)
Mar 09, 2010	17.84	17.87	17.73	17.76	5,139,737	-0.09(-0.52%)
Mar 08, 2010	17.85	17.95	17.63	17.85	4,155,634	-0.09(-0.48%)
Mar 05, 2010	18.10	18.10	17.80	17.93	8,766,852	+0.17(+0.97%)
Mar 04, 2010	17.57	17.78	17.46	17.76	12,783,959	+0.19(+1.08%)
Mar 03, 2010	17.62	17.67	17.53	17.57	4,099,453	-0.03(-0.20%)
Mar 02, 2010	17.58	17.67	17.49	17.61	4,177,650	+0.11(+0.62%)
Mar 01, 2010	17.15	17.59	17.15	17.50	5,122,580	+0.41(+2.42%)
Feb 26, 2010	17.17	17.25	16.99	17.08	4,522,484	-0.11(-0.67%)
Feb 25, 2010	17.13	17.23	16.88	17.20	7,337,573	-0.14(-0.83%)
Feb 24, 2010	17.40	17.42	17.11	17.34	6,561,100	+0.01(+0.03%)
Feb 23, 2010	17.51	17.57	17.22	17.34	5,777,632	-0.24(-1.34%)
Feb 22, 2010	18.03	18.03	17.53	17.57	4,011,376	-0.35(-1.96%)
Feb 19, 2010	17.65	17.93	17.52	17.92	4,911,346	+0.19(+1.07%)
Feb 18, 2010	17.62	17.86	17.55	17.73	5,985,266	+0.06(+0.36%)
Feb 17, 2010	17.77	17.89	17.56	17.67	3,861,518	-0.01(-0.07%)
Feb 16, 2010	17.49	17.73	17.48	17.68	5,249,454	+0.34(+1.96%)
Feb 12, 2010	17.41	17.34	17.34	17.34	7,246,116	-0.21(-1.18%)
Feb 11, 2010	17.19	17.59	17.00	17.55	9,153,412	+0.34(+2.00%)
Feb 10, 2010	17.16	17.27	16.89	17.20	6,094,427	+0.02(+0.13%)
Feb 09, 2010	17.09	17.38	17.01	17.18	5,449,376	+0.24(+1.39%)
Feb 08, 2010	16.95	17.26	16.88	16.95	3,752,930	-0.02(-0.14%)
Feb 05, 2010	17.02	17.09	16.68	16.97	5,291,881	-0.07(-0.40%)
Feb 04, 2010	17.43	17.47	17.01	17.04	4,066,483	-0.52(-2.98%)
Feb 03, 2010	17.65	17.74	17.50	17.56	3,330,003	-0.20(-1.10%)
Feb 02, 2010	17.62	17.79	17.47	17.76	4,443,010	+0.14(+0.82%)

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.