Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.78	12.85	12.68	12.78	5,813,198	+0.10(+0.76%)
May 30, 2007	12.45	12.69	12.34	12.69	4,526,824	+0.19(+1.54%)
May 29, 2007	12.43	12.61	12.43	12.49	4,667,155	+0.08(+0.63%)
May 25, 2007	12.32	12.46	12.10	12.42	5,663,209	+0.10(+0.80%)
May 24, 2007	12.78	12.89	12.22	12.32	9,703,432	-0.39(-3.06%)
May 23, 2007	13.10	13.13	12.69	12.71	8,814,411	-0.40(-3.05%)
May 22, 2007	13.20	13.21	13.03	13.11	2,725,841	-0.09(-0.71%)
May 21, 2007	13.24	13.27	13.06	13.20	2,495,527	-0.05(-0.36%)
May 18, 2007	13.13	13.28	13.13	13.25	3,781,387	+0.15(+1.14%)
May 17, 2007	13.28	13.30	13.09	13.10	3,827,658	-0.25(-1.88%)
May 16, 2007	13.24	13.48	13.19	13.35	3,547,246	+0.16(+1.18%)
May 15, 2007	13.05	13.36	13.05	13.19	9,141,919	+0.21(+1.65%)
May 14, 2007	12.93	13.02	12.88	12.98	6,654,740	+0.05(+0.38%)
May 11, 2007	12.89	12.93	12.81	12.93	2,658,876	+0.08(+0.63%)
May 10, 2007	13.01	13.08	12.84	12.85	3,665,840	-0.19(-1.43%)
May 09, 2007	12.96	13.09	12.94	13.04	3,939,792	+0.08(+0.61%)
May 08, 2007	13.08	13.14	12.94	12.96	4,586,789	-0.15(-1.17%)
May 07, 2007	12.92	13.19	12.92	13.11	6,004,157	+0.21(+1.65%)
May 04, 2007	12.69	12.97	12.65	12.90	8,302,432	+0.29(+2.28%)
May 03, 2007	12.68	12.78	12.54	12.61	5,100,896	+0.00(+0.00%)
May 02, 2007	12.53	12.65	12.47	12.61	8,360,220	+0.14(+1.15%)
May 01, 2007	12.35	12.50	12.33	12.47	6,182,455	+0.04(+0.35%)
Apr 30, 2007	12.59	12.64	12.42	12.42	4,754,131	-0.14(-1.12%)
Apr 27, 2007	12.71	12.79	12.51	12.57	7,608,350	-0.16(-1.28%)
Apr 26, 2007	12.90	13.41	12.70	12.73	10,704,976	-0.28(-2.15%)
Apr 25, 2007	13.06	13.10	12.96	13.01	3,481,506	+0.00(+0.03%)
Apr 24, 2007	12.95	13.04	12.91	13.00	3,088,011	+0.10(+0.79%)
Apr 23, 2007	12.78	13.01	12.71	12.90	4,868,314	+0.11(+0.89%)
Apr 20, 2007	12.79	12.90	12.62	12.79	4,980,618	+0.08(+0.66%)
Apr 19, 2007	12.82	12.82	12.64	12.70	2,777,752	-0.01(-0.08%)
Apr 18, 2007	12.65	12.76	12.63	12.71	3,987,347	-0.05(-0.39%)
Apr 17, 2007	12.51	12.77	12.47	12.77	6,177,859	+0.31(+2.52%)
Apr 16, 2007	12.51	12.53	12.40	12.45	5,222,538	-0.02(-0.14%)
Apr 13, 2007	12.50	12.56	12.40	12.47	5,826,074	-0.06(-0.49%)
Apr 12, 2007	12.56	12.60	12.40	12.53	6,262,111	-0.00(-0.02%)
Apr 11, 2007	12.53	12.61	12.49	12.53	6,336,424	-0.02(-0.16%)
Apr 10, 2007	12.52	12.63	12.46	12.55	5,420,371	+0.08(+0.63%)
Apr 09, 2007	12.29	12.50	12.26	12.47	6,474,873	+0.24(+1.94%)
Apr 05, 2007	12.21	12.29	12.19	12.24	3,723,982	-0.01(-0.06%)
Apr 04, 2007	12.31	12.39	12.22	12.24	4,184,610	-0.08(-0.64%)
Apr 03, 2007	12.33	12.38	12.22	12.32	4,575,541	+0.00(+0.02%)
Apr 02, 2007	11.98	12.33	11.93	12.32	5,976,672	+0.39(+3.24%)
Mar 30, 2007	12.03	12.11	11.78	11.93	6,127,663	-0.05(-0.40%)
Mar 29, 2007	11.78	12.05	11.78	11.98	3,527,764	+0.08(+0.64%)
Mar 28, 2007	11.86	12.01	11.85	11.91	3,905,899	+0.01(+0.05%)
Mar 27, 2007	11.87	11.95	11.81	11.90	5,401,236	+0.03(+0.29%)
Mar 26, 2007	11.72	11.90	11.69	11.87	7,854,298	+0.18(+1.50%)
Mar 23, 2007	11.64	11.73	11.51	11.69	8,862,202	+0.19(+1.62%)
Mar 22, 2007	11.46	11.51	11.39	11.50	5,731,047	+0.04(+0.39%)
Mar 21, 2007	11.25	11.46	11.16	11.46	7,549,947	+0.21(+1.83%)
Mar 20, 2007	11.21	11.26	11.14	11.25	3,845,308	+0.05(+0.49%)
Mar 19, 2007	11.18	11.25	11.11	11.20	2,844,477	+0.05(+0.46%)
Mar 16, 2007	11.25	11.28	11.10	11.15	5,043,589	-0.10(-0.88%)
Mar 15, 2007	11.08	11.29	11.01	11.25	4,452,887	+0.18(+1.61%)
Mar 14, 2007	10.97	11.14	10.93	11.07	5,851,774	+0.14(+1.28%)
Mar 13, 2007	10.99	11.29	10.86	10.93	8,517,080	-0.06(-0.54%)
Mar 12, 2007	10.74	11.02	10.73	10.99	4,000,220	+0.21(+1.93%)
Mar 09, 2007	10.62	10.80	10.57	10.78	5,112,474	+0.20(+1.87%)
Mar 08, 2007	10.63	10.72	10.55	10.58	3,926,464	+0.04(+0.38%)
Mar 07, 2007	10.54	10.64	10.51	10.54	2,324,358	-0.09(-0.81%)
Mar 06, 2007	10.75	10.75	10.47	10.63	4,742,303	+0.11(+1.01%)
Mar 05, 2007	10.58	10.65	10.51	10.52	3,819,657	-0.10(-0.91%)
Mar 02, 2007	10.73	10.78	10.61	10.62	3,597,345	-0.15(-1.43%)

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.