Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	32.16	32.33	31.99	32.30	4,800,539	+0.08(+0.26%)
Aug 30, 2016	32.38	32.53	31.92	32.22	5,109,119	-0.16(-0.49%)
Aug 29, 2016	32.13	32.40	32.01	32.38	4,386,423	+0.29(+0.92%)
Aug 26, 2016	33.03	33.18	32.05	32.08	3,561,012	-0.82(-2.50%)
Aug 25, 2016	32.97	33.09	32.86	32.90	1,782,147	-0.04(-0.11%)
Aug 24, 2016	33.02	33.06	32.73	32.94	2,895,669	-0.15(-0.46%)
Aug 23, 2016	33.20	33.32	33.09	33.09	2,315,284	+0.01(+0.02%)
Aug 22, 2016	33.04	33.18	32.89	33.09	2,291,769	+0.11(+0.34%)
Aug 19, 2016	33.32	33.39	32.79	32.97	3,222,224	-0.42(-1.27%)
Aug 18, 2016	33.03	33.40	33.02	33.40	3,181,978	+0.32(+0.98%)
Aug 17, 2016	32.64	33.14	32.49	33.07	3,446,231	+0.35(+1.06%)
Aug 16, 2016	32.71	32.97	32.53	32.72	4,646,572	-0.08(-0.23%)
Aug 15, 2016	33.16	33.31	32.79	32.80	3,106,833	-0.42(-1.25%)
Aug 12, 2016	33.27	33.56	33.18	33.21	3,646,051	+0.04(+0.11%)
Aug 11, 2016	33.08	33.18	32.87	33.18	3,667,877	+0.10(+0.30%)
Aug 10, 2016	33.15	33.21	32.86	33.08	3,793,666	-0.05(-0.14%)
Aug 09, 2016	33.27	33.38	33.06	33.12	3,974,829	-0.14(-0.43%)
Aug 08, 2016	33.23	33.51	33.12	33.27	2,624,239	+0.06(+0.18%)
Aug 05, 2016	33.60	33.64	33.14	33.21	5,122,582	-0.49(-1.46%)
Aug 04, 2016	33.83	34.02	33.57	33.70	2,373,874	-0.15(-0.45%)
Aug 03, 2016	34.11	34.15	33.71	33.85	2,788,584	-0.26(-0.78%)
Aug 02, 2016	34.11	34.15	33.67	34.11	5,931,850	-0.17(-0.51%)
Aug 01, 2016	34.67	34.82	34.25	34.29	4,521,174	-0.47(-1.35%)
Jul 29, 2016	34.16	34.85	34.06	34.76	5,943,741	+0.70(+2.06%)
Jul 28, 2016	34.05	34.23	33.98	34.05	3,397,544	-0.05(-0.16%)
Jul 27, 2016	34.52	34.56	33.83	34.11	3,279,240	-0.47(-1.35%)
Jul 26, 2016	35.04	35.12	34.48	34.57	2,968,780	-0.46(-1.32%)
Jul 25, 2016	35.13	35.22	34.83	35.03	2,402,286	-0.17(-0.47%)
Jul 22, 2016	34.63	35.26	34.63	35.20	2,920,088	+0.48(+1.37%)
Jul 21, 2016	34.22	34.75	34.09	34.73	2,709,902	+0.42(+1.23%)
Jul 20, 2016	34.63	34.74	34.24	34.30	2,899,460	-0.33(-0.96%)
Jul 19, 2016	34.67	34.76	34.32	34.63	2,509,369	-0.04(-0.11%)
Jul 18, 2016	34.73	34.82	34.56	34.67	2,201,667	+0.02(+0.07%)
Jul 15, 2016	34.57	34.81	34.51	34.65	2,796,868	+0.11(+0.33%)
Jul 14, 2016	34.55	34.71	34.29	34.54	3,672,448	-0.19(-0.54%)
Jul 13, 2016	34.67	34.75	34.41	34.73	3,985,326	+0.40(+1.17%)
Jul 12, 2016	34.53	34.70	34.20	34.32	3,243,171	-0.39(-1.11%)
Jul 11, 2016	34.70	34.74	34.30	34.71	2,820,427	-0.14(-0.41%)
Jul 08, 2016	34.35	34.86	34.41	34.85	3,778,920	+0.45(+1.30%)
Jul 07, 2016	35.14	35.20	34.32	34.41	3,413,130	-0.91(-2.57%)
Jul 06, 2016	35.19	35.34	34.96	35.31	3,624,323	+0.05(+0.15%)
Jul 05, 2016	35.10	35.30	34.91	35.26	4,330,718	+0.14(+0.39%)
Jul 01, 2016	35.36	35.13	35.13	35.13	3,754,623	-0.08(-0.24%)
Jun 30, 2016	34.32	35.21	34.17	35.21	6,374,461	+1.00(+2.91%)
Jun 29, 2016	33.78	34.23	33.65	34.21	5,134,778	+0.57(+1.68%)
Jun 28, 2016	33.65	33.71	33.15	33.65	5,747,587	+0.09(+0.27%)
Jun 27, 2016	33.33	33.74	33.27	33.55	5,843,230	+0.25(+0.75%)
Jun 24, 2016	33.06	33.73	33.06	33.31	5,735,579	-0.16(-0.47%)
Jun 23, 2016	33.31	33.47	33.10	33.46	3,919,878	+0.16(+0.48%)
Jun 22, 2016	33.49	33.55	33.27	33.31	2,488,877	-0.14(-0.41%)
Jun 21, 2016	33.53	33.73	33.34	33.44	3,088,437	-0.08(-0.23%)
Jun 20, 2016	33.84	33.99	33.34	33.52	4,076,971	-0.33(-0.98%)
Jun 17, 2016	33.60	33.86	33.34	33.85	4,917,212	+0.17(+0.52%)
Jun 16, 2016	33.48	33.77	33.41	33.68	2,973,915	+0.20(+0.61%)
Jun 15, 2016	33.68	33.70	33.37	33.47	3,899,162	-0.14(-0.40%)
Jun 14, 2016	33.67	33.71	33.33	33.61	4,208,706	-0.02(-0.07%)
Jun 13, 2016	33.53	33.83	33.51	33.63	3,738,998	+0.12(+0.36%)
Jun 10, 2016	33.65	33.87	33.37	33.51	3,598,608	-0.20(-0.58%)
Jun 09, 2016	33.45	33.80	33.45	33.71	3,455,372	+0.25(+0.74%)
Jun 08, 2016	33.35	33.52	33.19	33.46	3,299,043	+0.08(+0.25%)
Jun 07, 2016	33.46	33.87	33.27	33.37	4,455,703	-0.54(-1.58%)
Jun 06, 2016	34.00	34.19	33.82	33.91	3,197,825	-0.04(-0.13%)
Jun 03, 2016	33.80	34.18	33.80	33.95	4,084,011	+0.38(+1.14%)
Jun 02, 2016	33.61	33.78	33.30	33.57	4,083,631	-0.14(-0.42%)

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.