Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.027	8.056	7.974	8.041	2,816,028	+0.00(+0.04%)
May 27, 2005	8.059	8.077	8.008	8.038	1,872,175	-0.01(-0.07%)
May 26, 2005	7.976	8.063	7.967	8.044	1,468,752	+0.06(+0.76%)
May 25, 2005	7.957	8.027	7.957	7.983	1,154,364	+0.00(+0.04%)
May 24, 2005	8.024	8.043	7.969	7.980	2,462,989	-0.04(-0.54%)
May 23, 2005	8.082	8.092	8.021	8.024	1,618,871	-0.04(-0.56%)
May 20, 2005	8.027	8.083	7.963	8.069	3,820,964	+0.09(+1.07%)
May 19, 2005	7.905	8.019	7.899	7.983	2,655,901	+0.09(+1.10%)
May 18, 2005	7.853	7.924	7.834	7.896	4,224,388	+0.13(+1.68%)
May 17, 2005	7.721	7.808	7.666	7.766	3,432,379	+0.04(+0.49%)
May 16, 2005	7.754	7.766	7.650	7.728	4,952,207	-0.04(-0.49%)
May 13, 2005	8.048	8.053	7.534	7.766	5,639,304	-0.28(-3.51%)
May 12, 2005	8.128	8.177	8.044	8.048	2,799,808	-0.12(-1.51%)
May 11, 2005	8.245	8.248	8.089	8.172	2,195,536	-0.04(-0.46%)
May 10, 2005	8.186	8.292	8.157	8.209	2,650,724	-0.03(-0.37%)
May 09, 2005	8.290	8.290	8.144	8.240	4,532,908	-0.07(-0.87%)
May 06, 2005	8.190	8.316	8.190	8.312	2,387,067	+0.01(+0.12%)
May 05, 2005	8.418	8.421	8.296	8.302	2,073,715	-0.13(-1.55%)
May 04, 2005	8.302	8.432	8.250	8.432	3,202,197	+0.13(+1.57%)
May 03, 2005	8.396	8.425	8.285	8.302	3,555,926	-0.14(-1.68%)

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.