Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.358	9.410	9.200	9.249	4,695,857	-0.11(-1.17%)
Sep 29, 2005	9.283	9.470	9.210	9.358	3,217,441	+0.07(+0.71%)
Sep 28, 2005	9.283	9.484	9.214	9.292	2,913,338	+0.01(+0.09%)
Sep 27, 2005	9.377	9.377	9.228	9.283	3,411,942	-0.05(-0.49%)
Sep 26, 2005	9.213	9.427	9.201	9.329	3,049,036	+0.17(+1.87%)
Sep 23, 2005	9.158	9.237	9.075	9.158	3,162,814	+0.01(+0.13%)
Sep 22, 2005	9.197	9.240	9.049	9.147	3,861,487	-0.08(-0.84%)
Sep 21, 2005	9.645	9.734	8.938	9.224	11,892,392	-0.46(-4.72%)
Sep 20, 2005	9.762	9.839	9.680	9.681	2,025,036	-0.04(-0.46%)
Sep 19, 2005	9.726	9.831	9.675	9.726	3,199,000	-0.00(-0.03%)
Sep 16, 2005	9.647	9.775	9.572	9.729	4,478,044	+0.12(+1.23%)
Sep 15, 2005	9.427	9.614	9.427	9.611	1,317,665	+0.18(+1.87%)
Sep 14, 2005	9.470	9.516	9.411	9.434	1,568,533	-0.02(-0.18%)
Sep 13, 2005	9.568	9.609	9.447	9.451	3,067,129	-0.09(-0.99%)
Sep 12, 2005	9.522	9.589	9.473	9.546	2,270,685	+0.02(+0.26%)
Sep 09, 2005	9.377	9.529	9.369	9.522	1,627,336	+0.15(+1.63%)
Sep 08, 2005	9.466	9.491	9.368	9.369	2,550,084	-0.10(-1.05%)
Sep 07, 2005	9.477	9.512	9.420	9.468	1,930,395	-0.06(-0.66%)
Sep 06, 2005	9.279	9.533	9.279	9.532	3,284,943	+0.21(+2.23%)
Sep 02, 2005	9.341	9.398	9.297	9.323	4,199,689	+0.00(+0.05%)

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.