Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.221	8.428	8.170	8.418	4,787,593	+0.23(+2.76%)
Apr 28, 2005	8.051	8.292	8.051	8.192	4,810,370	+0.10(+1.29%)
Apr 27, 2005	7.943	8.114	7.890	8.087	8,486,047	+0.13(+1.69%)
Apr 26, 2005	8.056	8.057	7.937	7.953	3,014,461	-0.12(-1.44%)
Apr 25, 2005	7.996	8.090	7.996	8.069	2,984,783	+0.11(+1.37%)
Apr 22, 2005	8.025	8.085	7.892	7.960	4,512,547	-0.03(-0.36%)
Apr 21, 2005	7.976	8.005	7.899	7.989	2,195,881	+0.10(+1.25%)
Apr 20, 2005	7.889	7.976	7.850	7.890	3,205,648	+0.01(+0.13%)
Apr 19, 2005	7.786	7.940	7.786	7.880	2,800,844	+0.09(+1.21%)
Apr 18, 2005	7.795	7.840	7.715	7.786	1,873,556	+0.01(+0.07%)
Apr 15, 2005	7.964	7.969	7.780	7.780	3,835,803	-0.17(-2.13%)
Apr 14, 2005	8.001	8.035	7.932	7.950	2,747,353	-0.08(-0.99%)
Apr 13, 2005	8.106	8.158	7.982	8.030	7,701,976	-0.10(-1.23%)
Apr 12, 2005	7.966	8.140	7.903	8.129	4,687,859	+0.16(+2.06%)
Apr 11, 2005	7.795	7.982	7.795	7.966	3,098,666	+0.16(+2.04%)
Apr 08, 2005	7.911	7.932	7.795	7.806	1,834,904	-0.10(-1.25%)
Apr 07, 2005	7.838	7.917	7.801	7.905	2,405,357	+0.07(+0.92%)
Apr 06, 2005	7.889	7.889	7.801	7.832	2,448,495	-0.03(-0.37%)
Apr 05, 2005	7.817	7.901	7.802	7.861	2,604,481	+0.03(+0.33%)
Apr 04, 2005	7.901	7.922	7.795	7.835	3,634,264	-0.05(-0.64%)

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.