Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.962	7.991	7.910	7.976	2,838,910	+0.00(+0.04%)
May 27, 2005	7.994	8.012	7.943	7.973	1,887,388	-0.01(-0.07%)
May 26, 2005	7.912	7.998	7.903	7.979	1,480,686	+0.06(+0.76%)
May 25, 2005	7.893	7.962	7.893	7.919	1,163,744	+0.00(+0.04%)
May 24, 2005	7.959	7.978	7.904	7.916	2,483,003	-0.04(-0.54%)
May 23, 2005	8.017	8.027	7.956	7.959	1,632,025	-0.04(-0.56%)
May 20, 2005	7.962	8.018	7.899	8.004	3,852,012	+0.08(+1.07%)
May 19, 2005	7.841	7.955	7.835	7.919	2,677,482	+0.09(+1.10%)
May 18, 2005	7.789	7.860	7.771	7.833	4,258,714	+0.13(+1.68%)
May 17, 2005	7.659	7.745	7.604	7.703	3,460,270	+0.04(+0.49%)
May 16, 2005	7.692	7.703	7.588	7.666	4,992,447	-0.04(-0.49%)
May 13, 2005	7.983	7.988	7.473	7.703	5,685,127	-0.28(-3.51%)
May 12, 2005	8.063	8.111	7.979	7.983	2,822,559	-0.12(-1.51%)
May 11, 2005	8.179	8.182	8.024	8.106	2,213,376	-0.04(-0.46%)
May 10, 2005	8.120	8.225	8.091	8.143	2,672,263	-0.03(-0.37%)
May 09, 2005	8.223	8.223	8.078	8.173	4,569,741	-0.07(-0.87%)
May 06, 2005	8.124	8.249	8.124	8.245	2,406,464	+0.01(+0.12%)
May 05, 2005	8.350	8.353	8.229	8.235	2,090,565	-0.13(-1.55%)
May 04, 2005	8.235	8.364	8.183	8.364	3,228,217	+0.13(+1.57%)
May 03, 2005	8.328	8.357	8.218	8.235	3,584,820	-0.14(-1.68%)
May 02, 2005	8.314	8.376	8.303	8.376	3,122,106	+0.03(+0.31%)
Apr 29, 2005	8.155	8.360	8.104	8.350	4,826,496	+0.22(+2.76%)
Apr 28, 2005	7.986	8.225	7.986	8.126	4,849,458	+0.10(+1.29%)
Apr 27, 2005	7.879	8.048	7.827	8.022	8,555,002	+0.13(+1.69%)
Apr 26, 2005	7.991	7.992	7.873	7.889	3,038,956	-0.11(-1.44%)
Apr 25, 2005	7.932	8.025	7.932	8.004	3,009,036	+0.11(+1.37%)
Apr 22, 2005	7.960	8.019	7.828	7.896	4,549,215	-0.03(-0.36%)
Apr 21, 2005	7.912	7.940	7.835	7.925	2,213,724	+0.10(+1.25%)
Apr 20, 2005	7.825	7.912	7.787	7.827	3,231,696	+0.01(+0.13%)
Apr 19, 2005	7.723	7.876	7.723	7.817	2,823,602	+0.09(+1.21%)
Apr 18, 2005	7.732	7.777	7.653	7.723	1,888,780	+0.01(+0.07%)
Apr 15, 2005	7.900	7.904	7.718	7.718	3,866,972	-0.17(-2.13%)
Apr 14, 2005	7.936	7.971	7.869	7.886	2,769,677	-0.08(-0.99%)
Apr 13, 2005	8.041	8.093	7.917	7.965	7,764,560	-0.10(-1.23%)
Apr 12, 2005	7.902	8.074	7.840	8.064	4,725,951	+0.16(+2.06%)
Apr 11, 2005	7.732	7.917	7.732	7.902	3,123,845	+0.16(+2.04%)
Apr 08, 2005	7.847	7.869	7.732	7.743	1,849,814	-0.10(-1.25%)
Apr 07, 2005	7.775	7.853	7.738	7.841	2,424,903	+0.07(+0.92%)
Apr 06, 2005	7.825	7.825	7.738	7.769	2,468,391	-0.03(-0.37%)
Apr 05, 2005	7.754	7.837	7.739	7.798	2,625,644	+0.03(+0.33%)
Apr 04, 2005	7.837	7.858	7.732	7.772	3,663,795	-0.05(-0.64%)
Apr 01, 2005	7.884	7.887	7.710	7.823	4,178,347	+0.01(+0.07%)
Mar 31, 2005	7.732	7.848	7.712	7.817	2,888,313	+0.14(+1.85%)
Mar 30, 2005	7.595	7.748	7.595	7.674	2,964,504	+0.11(+1.46%)
Mar 29, 2005	7.693	7.716	7.532	7.564	2,104,133	-0.13(-1.68%)
Mar 28, 2005	7.646	7.735	7.601	7.693	1,833,463	+0.07(+0.96%)
Mar 24, 2005	7.560	7.640	7.531	7.620	2,056,122	+0.12(+1.57%)
Mar 23, 2005	7.542	7.542	7.399	7.502	3,273,792	-0.04(-0.59%)
Mar 22, 2005	7.787	7.808	7.547	7.547	2,361,584	-0.25(-3.26%)
Mar 21, 2005	7.788	7.825	7.752	7.801	1,946,532	-0.00(-0.02%)
Mar 18, 2005	7.801	7.824	7.738	7.802	3,988,391	+0.02(+0.24%)
Mar 17, 2005	7.761	7.847	7.746	7.784	1,710,304	+0.05(+0.63%)
Mar 16, 2005	7.861	7.919	7.703	7.735	2,663,914	-0.11(-1.43%)
Mar 15, 2005	7.959	8.014	7.847	7.847	2,218,942	-0.08(-0.96%)
Mar 14, 2005	7.818	7.930	7.807	7.923	2,382,458	+0.11(+1.44%)
Mar 11, 2005	7.912	7.948	7.811	7.811	2,042,206	-0.10(-1.29%)
Mar 10, 2005	7.789	7.948	7.746	7.913	4,161,300	+0.12(+1.59%)
Mar 09, 2005	7.890	7.890	7.778	7.789	3,529,155	-0.16(-1.99%)
Mar 08, 2005	7.983	7.989	7.883	7.948	3,839,487	-0.05(-0.63%)
Mar 07, 2005	7.965	8.025	7.962	7.998	3,937,597	-0.06(-0.78%)
Mar 04, 2005	7.876	8.081	7.876	8.061	8,514,297	+0.24(+3.05%)
Mar 03, 2005	7.835	7.844	7.739	7.823	6,884,358	-0.01(-0.11%)
Mar 02, 2005	7.732	7.873	7.702	7.831	3,567,425	+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.