Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.961	7.990	7.909	7.975	2,839,226	+0.00(+0.04%)
May 27, 2005	7.993	8.011	7.942	7.973	1,887,598	-0.01(-0.07%)
May 26, 2005	7.911	7.997	7.902	7.978	1,480,851	+0.06(+0.76%)
May 25, 2005	7.892	7.961	7.892	7.918	1,163,874	+0.00(+0.04%)
May 24, 2005	7.958	7.977	7.904	7.915	2,483,279	-0.04(-0.54%)
May 23, 2005	8.016	8.026	7.955	7.958	1,632,207	-0.04(-0.56%)
May 20, 2005	7.961	8.017	7.898	8.003	3,852,440	+0.08(+1.07%)
May 19, 2005	7.840	7.954	7.835	7.918	2,677,780	+0.09(+1.10%)
May 18, 2005	7.789	7.859	7.770	7.832	4,259,187	+0.13(+1.68%)
May 17, 2005	7.658	7.744	7.603	7.702	3,460,655	+0.04(+0.49%)
May 16, 2005	7.691	7.702	7.587	7.665	4,993,002	-0.04(-0.49%)
May 13, 2005	7.983	7.987	7.472	7.702	5,685,759	-0.28(-3.51%)
May 12, 2005	8.062	8.110	7.978	7.983	2,822,873	-0.12(-1.51%)
May 11, 2005	8.178	8.181	8.023	8.105	2,213,622	-0.04(-0.46%)
May 10, 2005	8.119	8.224	8.090	8.142	2,672,561	-0.03(-0.37%)
May 09, 2005	8.223	8.223	8.077	8.172	4,570,249	-0.07(-0.87%)
May 06, 2005	8.123	8.248	8.123	8.244	2,406,731	+0.01(+0.12%)
May 05, 2005	8.349	8.352	8.228	8.234	2,090,797	-0.13(-1.55%)
May 04, 2005	8.234	8.363	8.182	8.363	3,228,576	+0.13(+1.57%)
May 03, 2005	8.327	8.356	8.217	8.234	3,585,219	-0.14(-1.68%)
May 02, 2005	8.313	8.375	8.302	8.375	3,122,453	+0.03(+0.31%)
Apr 29, 2005	8.154	8.359	8.103	8.349	4,827,032	+0.22(+2.76%)
Apr 28, 2005	7.985	8.224	7.985	8.125	4,849,997	+0.10(+1.29%)
Apr 27, 2005	7.878	8.047	7.826	8.021	8,555,953	+0.13(+1.69%)
Apr 26, 2005	7.990	7.991	7.872	7.888	3,039,294	-0.11(-1.44%)
Apr 25, 2005	7.931	8.024	7.931	8.003	3,009,371	+0.11(+1.37%)
Apr 22, 2005	7.960	8.019	7.827	7.895	4,549,721	-0.03(-0.36%)
Apr 21, 2005	7.911	7.939	7.835	7.924	2,213,970	+0.10(+1.25%)
Apr 20, 2005	7.825	7.911	7.786	7.826	3,232,055	+0.01(+0.13%)
Apr 19, 2005	7.723	7.875	7.723	7.816	2,823,916	+0.09(+1.21%)
Apr 18, 2005	7.731	7.776	7.652	7.723	1,888,990	+0.01(+0.07%)
Apr 15, 2005	7.899	7.904	7.717	7.717	3,867,402	-0.17(-2.13%)
Apr 14, 2005	7.935	7.970	7.868	7.885	2,769,985	-0.08(-0.99%)
Apr 13, 2005	8.040	8.092	7.916	7.964	7,765,423	-0.10(-1.23%)
Apr 12, 2005	7.901	8.073	7.839	8.063	4,726,476	+0.16(+2.06%)
Apr 11, 2005	7.731	7.916	7.731	7.901	3,124,192	+0.16(+2.04%)
Apr 08, 2005	7.846	7.868	7.731	7.743	1,850,020	-0.10(-1.25%)
Apr 07, 2005	7.774	7.852	7.737	7.840	2,425,172	+0.07(+0.92%)
Apr 06, 2005	7.825	7.825	7.737	7.768	2,468,665	-0.03(-0.37%)
Apr 05, 2005	7.753	7.836	7.738	7.797	2,625,936	+0.03(+0.33%)
Apr 04, 2005	7.836	7.858	7.731	7.771	3,664,202	-0.05(-0.64%)
Apr 01, 2005	7.883	7.886	7.710	7.822	4,178,812	+0.01(+0.07%)
Mar 31, 2005	7.731	7.848	7.711	7.816	2,888,634	+0.14(+1.85%)
Mar 30, 2005	7.595	7.747	7.595	7.674	2,964,834	+0.11(+1.46%)
Mar 29, 2005	7.692	7.715	7.531	7.563	2,104,367	-0.13(-1.68%)
Mar 28, 2005	7.645	7.734	7.600	7.692	1,833,667	+0.07(+0.96%)
Mar 24, 2005	7.559	7.639	7.530	7.619	2,056,351	+0.12(+1.57%)
Mar 23, 2005	7.541	7.541	7.398	7.501	3,274,156	-0.04(-0.59%)
Mar 22, 2005	7.786	7.807	7.546	7.546	2,361,846	-0.25(-3.26%)
Mar 21, 2005	7.787	7.825	7.751	7.800	1,946,748	-0.00(-0.02%)
Mar 18, 2005	7.800	7.823	7.737	7.802	3,988,834	+0.02(+0.24%)
Mar 17, 2005	7.760	7.846	7.745	7.783	1,710,494	+0.05(+0.63%)
Mar 16, 2005	7.860	7.918	7.702	7.734	2,664,210	-0.11(-1.43%)
Mar 15, 2005	7.958	8.013	7.846	7.846	2,219,189	-0.08(-0.96%)
Mar 14, 2005	7.817	7.929	7.806	7.922	2,382,723	+0.11(+1.44%)
Mar 11, 2005	7.911	7.947	7.810	7.810	2,042,433	-0.10(-1.29%)
Mar 10, 2005	7.789	7.947	7.745	7.912	4,161,763	+0.12(+1.59%)
Mar 09, 2005	7.889	7.889	7.777	7.789	3,529,548	-0.16(-1.99%)
Mar 08, 2005	7.983	7.988	7.882	7.947	3,839,914	-0.05(-0.63%)
Mar 07, 2005	7.964	8.024	7.961	7.997	3,938,034	-0.06(-0.78%)
Mar 04, 2005	7.875	8.080	7.875	8.060	8,515,243	+0.24(+3.05%)
Mar 03, 2005	7.835	7.843	7.738	7.822	6,885,123	-0.01(-0.11%)
Mar 02, 2005	7.731	7.872	7.701	7.830	3,567,821	+0.07(+0.96%)

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.