Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.212	6.309	6.186	6.215	4,748,089	+0.00(+0.05%)
Apr 29, 2004	6.461	6.463	6.200	6.212	8,413,475	-0.25(-3.88%)
Apr 28, 2004	6.468	6.513	6.396	6.463	4,167,219	+0.01(+0.16%)
Apr 27, 2004	6.486	6.505	6.444	6.452	3,356,485	-0.04(-0.60%)
Apr 26, 2004	6.468	6.534	6.458	6.492	3,194,960	-0.01(-0.13%)
Apr 23, 2004	6.534	6.570	6.493	6.500	3,218,429	-0.03(-0.51%)
Apr 22, 2004	6.423	6.550	6.423	6.534	2,803,226	+0.09(+1.35%)
Apr 21, 2004	6.476	6.483	6.400	6.447	2,228,223	-0.03(-0.45%)
Apr 20, 2004	6.526	6.554	6.476	6.476	2,255,489	-0.05(-0.78%)
Apr 19, 2004	6.570	6.570	6.513	6.526	1,740,195	-0.06(-0.86%)
Apr 16, 2004	6.577	6.603	6.550	6.583	1,718,796	+0.02(+0.26%)
Apr 15, 2004	6.468	6.606	6.464	6.565	7,205,140	+0.10(+1.61%)
Apr 14, 2004	6.468	6.505	6.387	6.461	4,996,245	-0.07(-1.09%)
Apr 13, 2004	6.649	6.651	6.486	6.532	6,302,254	-0.13(-2.00%)
Apr 12, 2004	6.751	6.757	6.645	6.665	4,517,881	-0.09(-1.27%)
Apr 08, 2004	6.794	6.816	6.718	6.751	2,856,377	-0.04(-0.64%)
Apr 07, 2004	6.812	6.812	6.738	6.794	2,887,095	-0.02(-0.30%)
Apr 06, 2004	6.823	6.829	6.802	6.815	3,134,215	-0.02(-0.23%)
Apr 05, 2004	6.831	6.845	6.789	6.831	3,161,136	-0.01(-0.11%)
Apr 02, 2004	6.896	6.910	6.804	6.838	2,952,326	-0.03(-0.46%)
Apr 01, 2004	6.823	6.880	6.815	6.870	2,595,797	+0.06(+0.94%)
Mar 31, 2004	6.835	6.835	6.776	6.806	5,901,547	-0.02(-0.36%)
Mar 30, 2004	6.773	6.839	6.751	6.831	3,172,871	+0.07(+0.96%)
Mar 29, 2004	6.739	6.768	6.693	6.765	2,534,362	+0.03(+0.41%)
Mar 26, 2004	6.716	6.773	6.715	6.738	1,559,342	+0.02(+0.35%)
Mar 25, 2004	6.707	6.760	6.703	6.715	2,433,581	+0.01(+0.17%)
Mar 24, 2004	6.686	6.735	6.670	6.703	2,252,728	+0.01(+0.17%)
Mar 23, 2004	6.658	6.694	6.635	6.691	2,035,635	+0.03(+0.50%)
Mar 22, 2004	6.722	6.751	6.651	6.658	2,169,549	-0.09(-1.33%)
Mar 19, 2004	6.731	6.799	6.718	6.748	2,455,325	+0.02(+0.26%)
Mar 18, 2004	6.722	6.751	6.654	6.731	2,357,995	-0.03(-0.39%)
Mar 17, 2004	6.635	6.762	6.620	6.757	3,672,633	+0.17(+2.57%)
Mar 16, 2004	6.563	6.626	6.550	6.587	3,293,325	+0.02(+0.26%)
Mar 15, 2004	6.534	6.590	6.497	6.570	2,937,485	+0.04(+0.55%)
Mar 12, 2004	6.545	6.570	6.499	6.534	3,228,438	-0.02(-0.33%)
Mar 11, 2004	6.665	6.709	6.534	6.555	2,658,267	-0.11(-1.65%)
Mar 10, 2004	6.683	6.745	6.664	6.665	2,632,382	-0.01(-0.11%)
Mar 09, 2004	6.718	6.736	6.635	6.673	3,152,507	-0.04(-0.67%)
Mar 08, 2004	6.745	6.767	6.718	6.718	2,708,312	-0.03(-0.41%)
Mar 05, 2004	6.700	6.764	6.697	6.745	3,574,614	+0.03(+0.45%)
Mar 04, 2004	6.741	6.751	6.707	6.715	4,738,425	-0.10(-1.53%)
Mar 03, 2004	6.887	6.891	6.796	6.819	4,711,850	-0.06(-0.91%)
Mar 02, 2004	6.860	6.913	6.845	6.881	4,486,818	+0.02(+0.36%)
Mar 01, 2004	6.849	6.878	6.832	6.857	2,892,272	+0.03(+0.40%)
Feb 27, 2004	6.609	6.851	6.609	6.829	4,903,747	+0.11(+1.70%)
Feb 26, 2004	6.696	6.741	6.683	6.715	2,611,673	+0.01(+0.17%)
Feb 25, 2004	6.678	6.765	6.655	6.703	3,190,128	+0.02(+0.37%)
Feb 24, 2004	6.651	6.678	6.634	6.678	2,392,164	+0.03(+0.48%)
Feb 23, 2004	6.657	6.690	6.618	6.647	1,748,478	-0.00(-0.07%)
Feb 20, 2004	6.722	6.722	6.626	6.651	2,470,511	-0.07(-1.06%)
Feb 19, 2004	6.745	6.773	6.696	6.722	3,469,001	-0.01(-0.13%)
Feb 18, 2004	6.677	6.734	6.661	6.731	2,763,880	+0.06(+0.82%)
Feb 17, 2004	6.642	6.684	6.626	6.676	1,864,790	+0.06(+0.94%)
Feb 13, 2004	6.649	6.664	6.574	6.613	1,813,019	-0.02(-0.37%)
Feb 12, 2004	6.694	6.694	6.631	6.638	1,959,704	-0.06(-0.87%)
Feb 11, 2004	6.592	6.712	6.555	6.696	4,896,154	+0.10(+1.58%)
Feb 10, 2004	6.580	6.623	6.555	6.592	4,202,078	+0.01(+0.18%)
Feb 09, 2004	6.560	6.584	6.499	6.580	2,120,194	+0.01(+0.22%)
Feb 06, 2004	6.519	6.565	6.489	6.565	2,313,472	+0.06(+0.85%)
Feb 05, 2004	6.519	6.548	6.483	6.510	3,588,074	-0.01(-0.13%)
Feb 04, 2004	6.563	6.563	6.476	6.519	4,108,545	-0.06(-0.84%)
Feb 03, 2004	6.541	6.584	6.512	6.574	2,145,734	+0.02(+0.33%)

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.