Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.922	5.015	4.670	4.965	4,400,453	+0.04(+0.91%)
Jul 30, 2002	4.498	4.929	4.492	4.920	5,465,510	+0.36(+7.88%)
Jul 29, 2002	4.557	4.627	4.483	4.561	3,123,496	-0.02(-0.53%)
Jul 26, 2002	4.527	4.613	4.492	4.585	3,087,658	+0.03(+0.76%)
Jul 25, 2002	4.427	4.713	4.404	4.551	6,716,023	+0.13(+2.82%)
Jul 24, 2002	4.095	4.456	4.024	4.426	6,703,844	+0.29(+6.94%)
Jul 23, 2002	4.426	4.527	4.129	4.139	6,422,705	-0.27(-6.10%)
Jul 22, 2002	4.455	4.522	4.275	4.407	5,835,027	-0.08(-1.82%)
Jul 19, 2002	4.778	4.778	4.473	4.489	5,051,109	-0.56(-11.05%)
Jul 17, 2002	5.188	5.290	5.030	5.047	6,254,300	-0.15(-2.80%)
Jul 12, 2002	5.303	5.304	5.175	5.192	3,132,891	-0.15(-2.88%)
Jul 11, 2002	5.159	5.364	5.101	5.346	7,475,933	+0.15(+2.93%)
Jul 10, 2002	5.604	5.606	5.173	5.193	5,594,598	-0.43(-7.66%)
Jul 09, 2002	5.899	5.899	5.624	5.624	6,072,325	-0.27(-4.65%)
Jul 08, 2002	6.000	6.043	5.844	5.899	2,030,951	-0.10(-1.68%)
Jul 05, 2002	5.956	6.005	5.870	6.000	541,401	+0.04(+0.65%)
Jul 04, 2002	5.989	6.050	5.920	5.961	1,304,095	+0.00(+0.00%)
Jul 03, 2002	5.989	6.050	5.920	5.961	1,304,095	-0.03(-0.50%)
Jul 02, 2002	6.123	6.130	5.965	5.991	1,263,038	-0.13(-2.16%)
Jul 01, 2002	6.251	6.251	6.122	6.123	1,507,991	-0.10(-1.59%)
Jun 28, 2002	6.122	6.228	6.104	6.222	1,824,620	+0.11(+1.74%)
Jun 27, 2002	6.086	6.130	6.008	6.116	2,143,337	+0.05(+0.76%)
Jun 26, 2002	6.034	6.077	5.935	6.070	2,496,849	+0.04(+0.60%)
Jun 25, 2002	6.116	6.166	6.021	6.034	2,154,123	-0.12(-1.89%)
Jun 21, 2002	6.050	6.205	6.050	6.150	3,037,206	-0.02(-0.35%)
Jun 20, 2002	6.195	6.250	6.146	6.172	1,532,347	-0.02(-0.37%)
Jun 19, 2002	6.294	6.337	6.179	6.195	2,106,803	-0.11(-1.80%)
Jun 18, 2002	6.307	6.360	6.296	6.308	1,993,025	+0.00(+0.02%)
Jun 17, 2002	6.209	6.313	6.166	6.307	1,119,337	+0.10(+1.60%)
Jun 14, 2002	6.275	6.280	6.150	6.208	1,940,833	-0.04(-0.58%)
Jun 12, 2002	6.229	6.284	6.208	6.244	2,306,871	+0.05(+0.79%)
Jun 11, 2002	6.234	6.304	6.181	6.195	2,705,615	+0.03(+0.42%)
Jun 10, 2002	6.136	6.192	6.114	6.169	1,892,469	+0.01(+0.12%)
Jun 07, 2002	6.158	6.202	6.104	6.162	1,873,680	-0.00(-0.02%)
Jun 06, 2002	6.287	6.287	6.142	6.163	1,927,264	-0.12(-1.94%)
Jun 05, 2002	6.352	6.352	6.227	6.285	2,596,013	-0.22(-3.40%)
May 31, 2002	6.567	6.571	6.495	6.507	2,249,460	-0.18(-2.67%)
May 28, 2002	6.727	6.727	6.655	6.685	1,295,397	-0.04(-0.62%)
May 27, 2002	6.753	6.786	6.663	6.727	1,556,007	+0.00(+0.00%)
May 24, 2002	6.753	6.786	6.663	6.727	1,556,007	-0.01(-0.19%)
May 23, 2002	6.696	6.754	6.691	6.740	1,473,892	+0.06(+0.93%)
May 22, 2002	6.547	6.681	6.547	6.678	1,607,851	+0.13(+2.00%)
May 21, 2002	6.474	6.574	6.467	6.547	1,473,892	+0.03(+0.49%)
May 20, 2002	6.380	6.553	6.377	6.515	1,557,051	+0.11(+1.80%)
May 17, 2002	6.459	6.459	6.237	6.400	2,719,881	-0.07(-1.02%)
May 16, 2002	6.596	6.600	6.395	6.467	1,780,779	-0.13(-2.02%)
May 15, 2002	6.676	6.681	6.594	6.600	1,264,777	-0.07(-1.12%)
May 14, 2002	6.632	6.691	6.610	6.675	1,422,396	+0.04(+0.54%)
May 13, 2002	6.570	6.640	6.504	6.639	1,545,569	+0.06(+0.94%)
May 10, 2002	6.596	6.666	6.501	6.577	2,446,397	-0.02(-0.30%)
May 09, 2002	6.653	6.688	6.574	6.597	1,857,675	-0.07(-1.03%)
May 08, 2002	6.610	6.682	6.537	6.666	1,488,158	+0.07(+1.02%)
May 07, 2002	6.639	6.653	6.596	6.599	1,336,106	-0.04(-0.58%)
May 06, 2002	6.653	6.681	6.610	6.638	908,482	+0.00(+0.06%)
May 03, 2002	6.538	6.673	6.538	6.633	1,494,421	+0.02(+0.35%)
May 02, 2002	6.653	6.655	6.582	6.610	730,683	-0.08(-1.18%)

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.