Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	25.27	25.53	25.14	25.44	2,965,370	+0.19(+0.75%)
May 29, 2008	24.87	25.36	24.76	25.25	3,266,204	+0.39(+1.55%)
May 28, 2008	24.76	24.99	24.65	24.87	2,568,864	+0.07(+0.30%)
May 27, 2008	24.81	24.98	24.58	24.79	3,192,955	-0.01(-0.02%)
May 26, 2008	25.37	25.45	24.76	24.80	0	+0.00(+0.00%)
May 23, 2008	25.37	25.45	24.76	24.80	2,468,164	-0.64(-2.51%)
May 22, 2008	25.04	25.53	25.00	25.44	2,616,519	+0.34(+1.35%)
May 21, 2008	25.31	25.42	24.98	25.10	4,897,867	-0.14(-0.57%)
May 20, 2008	25.41	25.69	25.14	25.24	4,881,327	+0.32(+1.29%)
May 19, 2008	24.42	25.03	24.42	24.92	2,931,200	+0.49(+2.00%)
May 16, 2008	24.18	24.53	24.14	24.43	2,970,994	+0.19(+0.78%)
May 15, 2008	24.23	24.33	23.85	24.24	3,572,294	+0.07(+0.31%)
May 14, 2008	24.11	24.27	23.84	24.16	3,080,049	+0.11(+0.48%)
May 13, 2008	24.29	24.57	23.90	24.05	3,084,734	-0.23(-0.95%)
May 12, 2008	24.29	24.41	24.08	24.28	2,822,248	+0.01(+0.02%)
May 09, 2008	24.20	24.37	24.01	24.27	2,458,676	-0.03(-0.14%)
May 08, 2008	24.27	24.50	24.02	24.31	3,874,804	+0.18(+0.74%)
May 07, 2008	24.46	24.50	24.00	24.13	6,064,317	-0.40(-1.64%)
May 06, 2008	25.29	25.29	24.38	24.53	6,569,561	-0.84(-3.33%)
May 05, 2008	25.81	25.81	25.21	25.38	3,485,256	-0.40(-1.54%)
May 02, 2008	25.53	25.97	25.38	25.77	2,661,585	+0.43(+1.70%)
May 01, 2008	25.22	25.58	25.01	25.34	3,108,387	+0.10(+0.41%)
Apr 30, 2008	25.19	25.55	25.03	25.24	4,113,840	+0.05(+0.21%)
Apr 29, 2008	25.25	25.27	24.98	25.19	3,924,007	-0.04(-0.16%)
Apr 28, 2008	25.14	25.44	25.08	25.23	2,373,976	+0.08(+0.32%)
Apr 25, 2008	25.18	25.41	25.10	25.15	2,336,846	+0.04(+0.16%)
Apr 24, 2008	25.46	25.46	25.04	25.11	2,556,907	-0.18(-0.73%)
Apr 23, 2008	25.09	25.37	24.83	25.29	3,158,101	+0.34(+1.38%)
Apr 22, 2008	25.15	25.18	24.88	24.95	3,491,797	-0.27(-1.07%)
Apr 21, 2008	25.31	25.46	24.92	25.22	3,735,181	-0.18(-0.70%)
Apr 18, 2008	25.66	25.77	25.23	25.39	3,330,311	+0.11(+0.45%)
Apr 17, 2008	25.39	25.52	25.21	25.28	3,860,304	-0.12(-0.48%)
Apr 16, 2008	24.98	25.44	24.73	25.40	4,008,681	+0.49(+1.98%)
Apr 15, 2008	24.64	25.01	24.48	24.91	4,528,254	+0.38(+1.55%)
Apr 14, 2008	24.15	24.63	24.15	24.53	5,584,132	+0.30(+1.23%)
Apr 11, 2008	23.68	24.43	23.68	24.23	4,258,180	+0.42(+1.76%)
Apr 10, 2008	24.18	24.25	23.65	23.81	4,806,730	-0.41(-1.71%)
Apr 09, 2008	24.24	24.28	24.05	24.22	4,013,015	+0.05(+0.19%)
Apr 08, 2008	23.98	24.28	23.89	24.18	3,166,990	+0.02(+0.10%)
Apr 07, 2008	24.36	24.38	23.85	24.15	3,031,368	+0.01(+0.05%)
Apr 04, 2008	23.95	24.44	23.75	24.14	5,049,108	+0.28(+1.16%)
Apr 03, 2008	23.85	23.94	23.60	23.87	4,650,572	+0.05(+0.22%)
Apr 02, 2008	23.85	24.00	23.52	23.81	5,345,054	+0.00(+0.00%)
Apr 01, 2008	23.37	23.89	23.10	23.81	6,879,783	+0.71(+3.09%)
Mar 31, 2008	22.80	23.23	22.63	23.10	7,308,575	+0.33(+1.46%)
Mar 28, 2008	22.94	23.22	22.74	22.77	5,687,306	-0.05(-0.23%)
Mar 27, 2008	22.61	23.12	22.61	22.82	7,149,472	+0.22(+0.99%)
Mar 26, 2008	23.07	23.07	22.46	22.60	8,811,420	-0.55(-2.36%)
Mar 25, 2008	23.32	23.49	23.08	23.14	7,830,278	-0.12(-0.52%)
Mar 24, 2008	23.81	23.85	23.06	23.26	9,199,156	-0.40(-1.70%)
Mar 21, 2008	24.03	25.62	22.54	23.66	18,014,032	+0.00(+0.00%)
Mar 20, 2008	24.03	25.62	22.54	23.66	18,014,032	-1.95(-7.63%)
Mar 19, 2008	26.36	27.30	25.62	25.62	4,787,198	-0.78(-2.94%)
Mar 18, 2008	25.95	26.42	25.81	26.39	5,038,767	+0.83(+3.26%)
Mar 17, 2008	24.73	25.73	24.73	25.56	5,188,715	+0.18(+0.73%)
Mar 14, 2008	25.95	26.12	25.10	25.38	5,912,741	-0.43(-1.65%)
Mar 13, 2008	25.65	25.98	25.20	25.80	5,897,864	-0.16(-0.60%)
Mar 12, 2008	26.23	26.81	25.94	25.96	4,704,307	-0.26(-1.01%)
Mar 11, 2008	25.95	26.39	25.65	26.22	4,692,100	+0.79(+3.12%)
Mar 10, 2008	25.91	25.98	25.35	25.43	5,416,798	-0.40(-1.56%)
Mar 07, 2008	25.69	25.99	25.32	25.83	6,012,545	-0.05(-0.18%)
Mar 06, 2008	26.31	26.31	25.79	25.88	5,191,318	-0.53(-2.02%)
Mar 05, 2008	26.37	26.49	26.01	26.41	4,453,121	+0.05(+0.17%)
Mar 04, 2008	25.32	26.44	25.29	26.37	7,026,526	+0.86(+3.38%)

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.