Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.59	33.88	33.44	33.77	7,103,873	+0.16(+0.47%)
May 27, 2016	33.43	33.61	33.61	33.61	3,032,330	+0.21(+0.63%)
May 26, 2016	33.03	33.55	33.03	33.40	3,540,860	+0.35(+1.07%)
May 25, 2016	33.14	33.31	32.64	33.05	12,218,104	-0.91(-2.69%)
May 24, 2016	33.62	34.05	33.57	33.96	3,220,210	+0.36(+1.08%)
May 23, 2016	33.94	34.03	33.57	33.60	3,034,874	-0.34(-1.00%)
May 20, 2016	33.91	34.02	33.57	33.94	8,527,123	+0.14(+0.40%)
May 19, 2016	33.29	33.81	33.07	33.80	3,037,598	+0.35(+1.04%)
May 18, 2016	33.91	34.06	33.32	33.45	4,645,904	-0.63(-1.86%)
May 17, 2016	34.54	34.69	33.85	34.09	3,767,705	-0.58(-1.68%)
May 16, 2016	34.57	34.71	34.36	34.67	3,910,415	+0.05(+0.15%)
May 13, 2016	34.98	34.98	34.52	34.62	3,080,105	-0.37(-1.06%)
May 12, 2016	34.96	35.17	34.78	34.98	3,713,984	-0.01(-0.02%)
May 11, 2016	34.91	35.08	34.60	34.99	3,429,383	+0.09(+0.26%)
May 10, 2016	34.91	35.08	34.79	34.90	2,385,484	+0.04(+0.11%)
May 09, 2016	34.60	34.96	34.43	34.86	4,267,532	+0.37(+1.07%)
May 06, 2016	35.03	35.03	34.20	34.49	4,872,203	-0.56(-1.59%)
May 05, 2016	35.24	35.55	34.89	35.05	2,756,071	-0.14(-0.41%)
May 04, 2016	34.73	35.51	34.65	35.20	4,593,274	+0.41(+1.19%)
May 03, 2016	34.90	35.29	34.56	34.78	4,629,278	-0.06(-0.17%)
May 02, 2016	34.91	35.23	34.68	34.84	4,889,088	+0.03(+0.09%)
Apr 29, 2016	34.22	35.04	33.45	34.81	5,387,011	-0.11(-0.32%)
Apr 28, 2016	34.48	34.92	34.39	34.92	3,430,218	+0.17(+0.48%)
Apr 27, 2016	34.40	34.93	34.24	34.76	4,025,175	+0.45(+1.32%)
Apr 26, 2016	34.15	34.43	34.08	34.31	3,981,148	+0.17(+0.49%)
Apr 25, 2016	34.10	34.23	33.98	34.14	3,490,936	+0.02(+0.07%)
Apr 22, 2016	34.04	34.27	33.89	34.12	3,021,307	+0.24(+0.71%)
Apr 21, 2016	34.58	34.69	33.68	33.88	4,829,581	-0.84(-2.41%)
Apr 20, 2016	35.64	35.68	34.69	34.71	5,360,181	-0.85(-2.38%)
Apr 19, 2016	35.25	35.61	35.15	35.56	4,621,422	+0.29(+0.81%)
Apr 18, 2016	35.02	35.28	34.70	35.27	2,905,177	+0.26(+0.73%)
Apr 15, 2016	34.58	35.08	34.47	35.02	3,472,527	+0.41(+1.18%)
Apr 14, 2016	34.52	34.72	34.37	34.61	2,648,973	+0.07(+0.20%)
Apr 13, 2016	34.97	34.97	34.38	34.54	2,686,544	-0.37(-1.06%)
Apr 12, 2016	34.49	34.96	34.34	34.91	2,895,626	+0.48(+1.38%)
Apr 11, 2016	34.68	34.95	34.37	34.43	2,456,384	-0.26(-0.76%)
Apr 08, 2016	34.68	35.01	34.59	34.70	2,176,181	+0.06(+0.17%)
Apr 07, 2016	34.71	35.00	34.56	34.64	3,428,023	-0.16(-0.46%)
Apr 06, 2016	34.80	34.92	34.60	34.80	3,449,513	-0.07(-0.19%)
Apr 05, 2016	35.41	35.50	34.74	34.86	3,992,079	-0.56(-1.58%)
Apr 04, 2016	35.71	35.75	35.20	35.42	4,698,091	-0.29(-0.80%)
Apr 01, 2016	35.40	35.78	35.28	35.71	3,351,680	+0.14(+0.38%)
Mar 31, 2016	35.22	35.63	35.12	35.57	5,904,720	+0.45(+1.29%)
Mar 30, 2016	35.15	35.35	34.88	35.12	2,048,236	-0.03(-0.09%)
Mar 29, 2016	34.83	35.15	34.55	35.15	2,938,282	+0.38(+1.09%)
Mar 28, 2016	34.90	35.11	34.65	34.77	1,891,116	+0.03(+0.09%)
Mar 24, 2016	34.77	34.74	34.74	34.74	2,808,645	-0.13(-0.37%)
Mar 23, 2016	34.50	35.05	34.40	34.87	3,764,361	+0.29(+0.83%)
Mar 22, 2016	34.61	34.78	34.37	34.58	2,697,279	+0.09(+0.26%)
Mar 21, 2016	34.29	34.71	34.15	34.49	2,784,765	+0.05(+0.13%)
Mar 18, 2016	34.90	34.91	34.43	34.45	7,029,728	-0.30(-0.87%)
Mar 17, 2016	34.29	34.83	34.12	34.75	4,984,814	+0.68(+1.99%)
Mar 16, 2016	33.69	34.12	33.36	34.07	5,184,240	+0.31(+0.92%)
Mar 15, 2016	33.51	33.82	33.45	33.76	3,791,378	+0.10(+0.29%)
Mar 14, 2016	33.48	33.73	33.47	33.66	2,993,304	+0.21(+0.63%)
Mar 11, 2016	34.18	34.31	33.40	33.45	5,265,409	-0.52(-1.53%)
Mar 10, 2016	33.88	34.04	33.54	33.97	3,144,498	+0.05(+0.16%)
Mar 09, 2016	33.73	34.09	33.62	33.92	4,771,126	+0.08(+0.25%)
Mar 08, 2016	33.41	33.85	33.18	33.84	4,813,361	+0.48(+1.42%)
Mar 07, 2016	33.29	33.55	33.11	33.36	4,890,983	+0.02(+0.04%)
Mar 04, 2016	32.66	33.43	32.46	33.35	5,018,196	+0.55(+1.69%)
Mar 03, 2016	32.27	32.86	31.85	32.79	5,457,556	+0.58(+1.81%)
Mar 02, 2016	31.79	32.24	30.98	32.21	4,341,791	+0.34(+1.08%)

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.