Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	30.19	30.97	30.09	30.95	5,886,735	+0.92(+3.06%)
Sep 29, 2015	29.79	30.20	29.78	30.04	4,961,672	+0.23(+0.79%)
Sep 28, 2015	29.96	30.14	29.59	29.80	6,006,353	-0.22(-0.73%)
Sep 25, 2015	29.65	30.38	29.43	30.02	5,752,552	+0.54(+1.84%)
Sep 24, 2015	29.20	29.57	29.13	29.48	6,804,079	+0.15(+0.53%)
Sep 23, 2015	29.17	29.48	29.01	29.32	4,138,918	+0.20(+0.68%)
Sep 22, 2015	29.70	29.91	29.03	29.13	6,959,932	-0.69(-2.31%)
Sep 21, 2015	29.80	29.99	29.61	29.82	5,492,182	+0.20(+0.67%)
Sep 18, 2015	29.81	30.01	29.56	29.62	6,781,258	-0.19(-0.64%)
Sep 17, 2015	29.46	30.22	29.23	29.81	3,905,333	+0.33(+1.12%)
Sep 16, 2015	29.05	29.59	28.96	29.48	3,012,574	+0.41(+1.41%)
Sep 15, 2015	28.90	29.10	28.68	29.07	3,321,412	+0.21(+0.74%)
Sep 14, 2015	28.87	29.15	28.75	28.85	2,549,047	-0.01(-0.05%)
Sep 11, 2015	28.41	28.88	28.32	28.87	4,106,593	+0.32(+1.13%)
Sep 10, 2015	28.37	28.84	28.32	28.55	3,969,190	+0.18(+0.62%)
Sep 09, 2015	28.94	28.94	28.31	28.37	3,878,958	-0.34(-1.18%)
Sep 08, 2015	28.54	28.77	28.35	28.71	3,813,235	+0.54(+1.93%)
Sep 04, 2015	28.37	28.16	28.16	28.16	3,466,425	-0.45(-1.57%)
Sep 03, 2015	28.47	28.77	28.35	28.61	3,775,116	+0.30(+1.05%)
Sep 02, 2015	28.58	28.65	28.06	28.31	5,582,861	-0.02(-0.08%)
Sep 01, 2015	28.88	29.03	28.10	28.34	6,946,907	-0.92(-3.16%)
Aug 31, 2015	29.34	29.43	28.81	29.26	6,038,041	-0.20(-0.67%)
Aug 28, 2015	29.67	29.72	28.89	29.45	5,421,725	-0.31(-1.03%)
Aug 27, 2015	29.45	29.77	29.24	29.76	3,806,775	+0.49(+1.66%)
Aug 26, 2015	29.25	29.40	28.76	29.27	6,588,575	+0.28(+0.95%)
Aug 25, 2015	30.11	30.46	28.85	29.00	8,530,431	-0.55(-1.87%)
Aug 24, 2015	29.80	30.41	29.35	29.55	8,675,963	-1.01(-3.31%)
Aug 21, 2015	31.23	31.39	30.54	30.56	6,579,531	-0.84(-2.69%)
Aug 20, 2015	31.37	31.92	31.21	31.40	4,402,706	-0.20(-0.64%)
Aug 19, 2015	31.16	31.74	30.97	31.61	3,258,786	+0.33(+1.05%)
Aug 18, 2015	31.26	31.31	31.04	31.28	2,960,937	-0.09(-0.28%)
Aug 17, 2015	31.15	31.51	31.09	31.37	3,482,156	+0.17(+0.56%)
Aug 14, 2015	30.73	31.21	30.64	31.19	2,812,784	+0.44(+1.42%)
Aug 13, 2015	30.75	30.92	30.38	30.76	5,640,463	-0.14(-0.45%)
Aug 12, 2015	30.78	31.33	30.71	30.89	7,411,970	+0.02(+0.07%)
Aug 11, 2015	30.46	31.10	30.43	30.87	5,430,980	+0.40(+1.31%)
Aug 10, 2015	30.81	30.89	30.33	30.47	3,855,099	-0.38(-1.23%)
Aug 07, 2015	30.18	30.90	30.01	30.85	4,439,575	+0.61(+2.02%)
Aug 06, 2015	29.91	30.28	29.60	30.24	5,217,084	+0.30(+1.00%)
Aug 05, 2015	29.71	30.01	29.62	29.94	4,950,262	+0.40(+1.35%)
Aug 04, 2015	30.17	30.17	29.49	29.54	3,369,603	-0.72(-2.38%)
Aug 03, 2015	30.41	30.51	30.09	30.26	3,599,718	-0.03(-0.10%)
Jul 31, 2015	30.12	30.61	29.83	30.29	5,593,061	+0.30(+0.99%)
Jul 30, 2015	29.42	30.03	29.36	29.99	4,717,693	+0.42(+1.43%)
Jul 29, 2015	29.23	29.60	29.04	29.57	4,618,141	+0.28(+0.94%)
Jul 28, 2015	29.21	29.40	29.06	29.29	4,546,327	+0.08(+0.27%)
Jul 27, 2015	28.92	29.35	28.92	29.21	3,488,065	+0.30(+1.03%)
Jul 24, 2015	28.93	29.03	28.82	28.92	3,065,272	+0.01(+0.05%)
Jul 23, 2015	29.61	29.61	28.65	28.90	4,316,264	-0.73(-2.45%)
Jul 22, 2015	29.51	29.81	29.44	29.63	4,356,812	+0.20(+0.67%)
Jul 21, 2015	29.97	30.04	29.29	29.43	3,900,140	-0.62(-2.06%)
Jul 20, 2015	30.08	30.14	29.87	30.05	4,025,505	-0.05(-0.17%)
Jul 17, 2015	30.46	30.46	30.02	30.10	3,468,303	-0.35(-1.15%)
Jul 16, 2015	29.86	30.47	29.84	30.45	2,494,305	+0.61(+2.05%)
Jul 15, 2015	29.72	29.84	29.54	29.84	3,213,155	+0.12(+0.42%)
Jul 14, 2015	29.78	30.05	29.62	29.72	3,380,042	-0.07(-0.24%)
Jul 13, 2015	30.12	30.12	29.56	29.79	2,689,832	-0.20(-0.68%)
Jul 10, 2015	29.93	30.27	29.80	29.99	4,388,410	+0.04(+0.15%)
Jul 09, 2015	30.17	30.40	29.80	29.95	4,537,189	-0.13(-0.44%)
Jul 08, 2015	30.18	30.40	29.99	30.08	5,845,736	-0.19(-0.62%)
Jul 07, 2015	29.50	30.37	29.45	30.27	5,275,535	+0.95(+3.25%)
Jul 06, 2015	28.92	29.35	28.87	29.32	3,641,703	+0.28(+0.98%)
Jul 02, 2015	28.86	29.03	29.03	29.03	3,758,782	+0.36(+1.24%)

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.