Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.34	19.84	18.93	19.34	8,745,355	-0.54(-2.72%)
Jul 29, 2010	20.36	20.43	19.69	19.88	7,465,490	-0.34(-1.66%)
Jul 28, 2010	20.21	20.53	20.16	20.21	687	-0.23(-1.12%)
Jul 27, 2010	20.44	20.47	20.06	20.44	918	+0.43(+2.14%)
Jul 26, 2010	19.87	20.03	19.80	20.02	3,525,063	+0.16(+0.83%)
Jul 23, 2010	19.76	19.89	19.61	19.85	3,648,143	+0.05(+0.24%)
Jul 22, 2010	19.58	19.93	19.50	19.80	6,092,496	+0.41(+2.09%)
Jul 21, 2010	19.74	19.74	19.28	19.40	3,753,103	-0.28(-1.43%)
Jul 20, 2010	19.68	19.71	19.21	19.68	5,204,608	+0.11(+0.54%)
Jul 19, 2010	19.49	19.72	19.39	19.57	4,115,008	+0.19(+1.00%)
Jul 16, 2010	19.38	19.82	19.37	19.38	5,422,350	-0.29(-1.49%)
Jul 15, 2010	19.56	19.90	19.54	19.67	3,694,020	-0.03(-0.15%)
Jul 14, 2010	19.58	19.77	19.47	19.70	3,483,625	+0.03(+0.15%)
Jul 13, 2010	19.82	19.89	19.59	19.67	5,562,211	+0.01(+0.06%)
Jul 12, 2010	19.58	19.74	19.47	19.66	4,383,309	+0.06(+0.33%)
Jul 09, 2010	19.60	19.65	19.35	19.60	4,754,276	+0.11(+0.54%)
Jul 08, 2010	19.30	19.51	19.30	19.49	6,121,275	+0.28(+1.44%)
Jul 07, 2010	18.65	19.31	18.60	19.22	11,278,792	+0.58(+3.09%)
Jul 06, 2010	18.54	18.72	18.43	18.64	2,844	+0.19(+1.05%)
Jul 02, 2010	18.45	18.59	18.30	18.45	4,866,080	+0.12(+0.67%)
Jul 01, 2010	18.32	18.50	18.18	18.32	6,286,212	-0.09(-0.51%)
Jun 30, 2010	18.67	18.85	18.40	18.42	7,568	-0.14(-0.76%)
Jun 29, 2010	18.86	18.87	18.50	18.56	7,043,221	-0.49(-2.56%)
Jun 25, 2010	19.05	19.06	18.43	19.05	10,598,269	+0.34(+1.82%)
Jun 24, 2010	18.62	19.01	18.59	18.70	5,312,310	+0.06(+0.35%)
Jun 23, 2010	18.87	18.92	18.62	18.64	7,622,668	-0.28(-1.49%)
Jun 22, 2010	19.43	19.61	18.85	18.92	9,450,578	-0.52(-2.69%)
Jun 21, 2010	20.04	20.11	19.37	19.44	7,266,027	-0.32(-1.61%)
Jun 18, 2010	19.76	19.87	19.61	19.76	5,701,276	-0.01(-0.06%)
Jun 17, 2010	19.53	19.83	19.38	19.77	5,296,372	+0.26(+1.33%)
Jun 16, 2010	19.33	19.59	19.13	19.52	4,471,659	+0.05(+0.24%)
Jun 15, 2010	19.16	19.47	19.00	19.47	4,563,041	+0.47(+2.48%)
Jun 14, 2010	19.03	19.25	18.96	19.00	4,604,806	+0.12(+0.65%)
Jun 11, 2010	18.76	18.90	18.56	18.87	4,962,798	-0.08(-0.40%)
Jun 10, 2010	18.94	19.07	18.84	18.95	5,771,096	+0.22(+1.19%)
Jun 09, 2010	18.69	19.05	18.49	18.73	10,251,610	+0.16(+0.89%)
Jun 08, 2010	18.13	18.58	18.02	18.56	8,207,041	+0.45(+2.50%)
Jun 07, 2010	17.90	18.29	17.76	18.11	8,472,906	+0.28(+1.59%)
Jun 04, 2010	17.83	18.32	17.76	17.83	5,825,285	-0.48(-2.60%)
Jun 03, 2010	18.11	18.32	18.08	18.30	3,481,213	+0.21(+1.19%)
Jun 02, 2010	17.72	18.09	17.54	18.09	34,389	+0.49(+2.77%)
Jun 01, 2010	17.69	17.93	17.51	17.60	172	-0.20(-1.14%)
May 28, 2010	17.80	18.00	17.72	17.80	4,530,930	+0.02(+0.10%)
May 27, 2010	17.59	17.80	17.48	17.79	4,037,773	+0.41(+2.38%)
May 26, 2010	17.61	17.68	17.29	17.37	172	-0.09(-0.53%)
May 25, 2010	17.16	17.47	16.87	17.47	7,505,414	-0.05(-0.27%)
May 24, 2010	17.70	17.86	17.48	17.51	4,278,408	-0.08(-0.43%)
May 21, 2010	17.48	17.66	17.30	17.59	8,284,239	-0.13(-0.75%)
May 20, 2010	17.70	18.00	17.64	17.72	12,578,049	-0.55(-2.99%)
May 19, 2010	18.30	18.38	18.05	18.27	6,333,735	-0.08(-0.44%)
May 18, 2010	18.61	18.71	18.31	18.35	163,441	-0.17(-0.94%)
May 17, 2010	18.65	18.74	18.21	18.52	9,001,751	+0.03(+0.19%)
May 14, 2010	18.49	18.71	18.29	18.49	6,226,639	-0.17(-0.90%)
May 13, 2010	18.84	19.02	18.60	18.66	6,274,999	-0.03(-0.16%)
May 12, 2010	18.29	18.72	18.20	18.69	6,110,656	+0.39(+2.13%)
May 11, 2010	18.27	18.47	18.16	18.30	6,884,872	+0.03(+0.19%)
May 10, 2010	18.20	18.32	18.12	18.26	10,431,696	+0.42(+2.35%)
May 07, 2010	18.02	18.24	17.59	17.84	8,254,356	+0.12(+0.69%)
May 06, 2010	18.51	18.58	17.21	17.72	6,269,865	-0.90(-4.85%)
May 05, 2010	18.55	18.65	18.41	18.63	5,462,113	-0.06(-0.33%)
May 04, 2010	18.90	18.94	18.57	18.69	4,717,210	-0.36(-1.89%)

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.