Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	6.122	6.229	6.105	6.223	1,824,417	+0.11(+1.74%)
Jun 27, 2002	6.086	6.131	6.009	6.117	2,143,099	+0.05(+0.76%)
Jun 26, 2002	6.035	6.078	5.936	6.071	2,496,571	+0.04(+0.60%)
Jun 25, 2002	6.117	6.167	6.022	6.035	2,153,884	-0.12(-1.89%)
Jun 21, 2002	6.050	6.206	6.050	6.151	3,036,869	-0.02(-0.35%)
Jun 20, 2002	6.196	6.250	6.147	6.173	1,532,176	-0.02(-0.37%)
Jun 19, 2002	6.295	6.338	6.180	6.196	2,106,569	-0.11(-1.80%)
Jun 18, 2002	6.308	6.361	6.296	6.309	1,992,804	+0.00(+0.02%)
Jun 17, 2002	6.210	6.313	6.167	6.308	1,119,212	+0.10(+1.60%)
Jun 14, 2002	6.276	6.280	6.151	6.209	1,940,618	-0.04(-0.58%)
Jun 12, 2002	6.230	6.285	6.209	6.245	2,306,615	+0.05(+0.79%)
Jun 11, 2002	6.234	6.305	6.181	6.196	2,705,315	+0.03(+0.42%)
Jun 10, 2002	6.137	6.193	6.115	6.170	1,892,259	+0.01(+0.12%)
Jun 07, 2002	6.158	6.203	6.105	6.163	1,873,472	-0.00(-0.02%)
Jun 06, 2002	6.288	6.288	6.142	6.164	1,927,049	-0.12(-1.94%)
Jun 05, 2002	6.352	6.352	6.227	6.286	2,595,724	-0.22(-3.40%)
May 31, 2002	6.568	6.572	6.496	6.508	2,249,210	-0.18(-2.67%)
May 28, 2002	6.727	6.727	6.656	6.686	1,295,253	-0.04(-0.62%)
May 27, 2002	6.753	6.786	6.664	6.727	1,555,834	+0.00(+0.00%)
May 24, 2002	6.753	6.786	6.664	6.727	1,555,834	-0.01(-0.19%)
May 23, 2002	6.697	6.755	6.691	6.740	1,473,728	+0.06(+0.93%)
May 22, 2002	6.548	6.681	6.548	6.679	1,607,672	+0.13(+2.00%)
May 21, 2002	6.474	6.575	6.467	6.548	1,473,728	+0.03(+0.49%)
May 20, 2002	6.381	6.553	6.378	6.516	1,556,878	+0.11(+1.80%)
May 17, 2002	6.460	6.460	6.237	6.401	2,719,579	-0.07(-1.02%)
May 16, 2002	6.597	6.601	6.395	6.467	1,780,581	-0.13(-2.02%)
May 15, 2002	6.677	6.681	6.595	6.601	1,264,637	-0.07(-1.12%)
May 14, 2002	6.633	6.691	6.611	6.676	1,422,238	+0.04(+0.54%)
May 13, 2002	6.571	6.641	6.505	6.640	1,545,397	+0.06(+0.94%)
May 10, 2002	6.597	6.667	6.502	6.578	2,446,125	-0.02(-0.30%)
May 09, 2002	6.654	6.689	6.575	6.598	1,857,468	-0.07(-1.03%)
May 08, 2002	6.611	6.683	6.538	6.667	1,487,992	+0.07(+1.02%)
May 07, 2002	6.640	6.654	6.597	6.599	1,335,958	-0.04(-0.58%)
May 06, 2002	6.654	6.681	6.611	6.638	908,381	+0.00(+0.06%)
May 03, 2002	6.539	6.674	6.539	6.634	1,494,255	+0.02(+0.35%)
May 02, 2002	6.654	6.656	6.582	6.611	730,602	-0.08(-1.18%)
May 01, 2002	6.661	6.706	6.628	6.690	1,997,326	+0.03(+0.43%)
Apr 30, 2002	6.666	6.683	6.605	6.661	2,429,425	+0.08(+1.18%)
Apr 29, 2002	6.523	6.604	6.469	6.584	1,325,520	+0.06(+0.95%)
Apr 26, 2002	6.610	6.611	6.505	6.522	1,289,686	-0.09(-1.35%)
Apr 25, 2002	6.697	6.704	6.582	6.611	2,606,161	-0.11(-1.58%)
Apr 24, 2002	6.726	6.791	6.694	6.717	1,854,685	-0.01(-0.11%)
Apr 23, 2002	6.699	6.753	6.690	6.725	1,705,433	+0.05(+0.69%)
Apr 22, 2002	6.668	6.716	6.654	6.679	884,724	+0.02(+0.30%)
Apr 19, 2002	6.654	6.676	6.612	6.658	1,512,346	+0.00(+0.00%)
Apr 18, 2002	6.568	6.755	6.568	6.658	2,679,222	+0.08(+1.22%)
Apr 17, 2002	6.431	6.581	6.395	6.578	2,734,887	+0.12(+1.89%)
Apr 16, 2002	6.381	6.467	6.345	6.456	2,027,942	+0.10(+1.63%)
Apr 15, 2002	6.414	6.414	6.345	6.352	1,182,879	-0.06(-0.99%)
Apr 12, 2002	6.424	6.436	6.371	6.416	2,198,764	-0.01(-0.13%)
Apr 11, 2002	6.510	6.529	6.424	6.424	1,262,549	-0.10(-1.54%)
Apr 10, 2002	6.385	6.530	6.377	6.525	1,246,894	+0.13(+2.02%)
Apr 09, 2002	6.453	6.467	6.395	6.395	885,768	-0.05(-0.82%)
Apr 08, 2002	6.434	6.462	6.395	6.449	1,098,338	+0.02(+0.25%)
Apr 05, 2002	6.496	6.515	6.423	6.433	1,555,486	-0.05(-0.78%)
Apr 04, 2002	6.482	6.538	6.439	6.483	2,190,066	+0.01(+0.09%)
Apr 03, 2002	6.532	6.539	6.467	6.477	1,830,679	-0.08(-1.16%)
Apr 02, 2002	6.539	6.582	6.533	6.553	1,954,882	+0.04(+0.55%)

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.