Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.121	6.130	6.045	6.121	3,269,270	+0.02(+0.31%)
Oct 28, 2004	6.068	6.108	6.040	6.102	5,007,407	+0.03(+0.57%)
Oct 27, 2004	6.101	6.112	6.039	6.068	2,724,449	-0.03(-0.54%)
Oct 26, 2004	5.982	6.107	5.950	6.101	4,175,216	+0.13(+2.24%)
Oct 25, 2004	5.898	5.990	5.894	5.967	4,934,695	+0.07(+1.17%)
Oct 22, 2004	5.878	5.950	5.825	5.898	6,114,095	+0.07(+1.13%)
Oct 21, 2004	5.900	5.900	5.831	5.832	4,475,111	-0.06(-1.05%)
Oct 20, 2004	5.887	5.907	5.838	5.894	8,733,825	+0.00(+0.00%)
Oct 19, 2004	5.946	5.956	5.865	5.894	4,338,384	-0.05(-0.87%)
Oct 18, 2004	5.992	6.002	5.930	5.946	9,454,338	-0.05(-0.77%)
Oct 15, 2004	6.026	6.040	5.940	5.992	5,322,957	-0.03(-0.57%)
Oct 14, 2004	6.026	6.058	6.007	6.026	2,264,170	+0.00(+0.02%)
Oct 13, 2004	6.127	6.130	5.980	6.025	3,682,234	-0.11(-1.87%)
Oct 12, 2004	6.118	6.147	6.088	6.140	3,163,506	+0.03(+0.54%)
Oct 11, 2004	6.101	6.127	6.089	6.107	2,372,021	+0.01(+0.17%)
Oct 08, 2004	6.122	6.124	6.065	6.096	6,793,207	-0.06(-0.91%)
Oct 07, 2004	6.243	6.243	6.147	6.153	1,863,731	-0.06(-0.99%)
Oct 06, 2004	6.186	6.233	6.168	6.214	3,031,302	+0.01(+0.23%)
Oct 05, 2004	6.163	6.209	6.153	6.200	2,051,600	+0.03(+0.42%)
Oct 04, 2004	6.163	6.187	6.147	6.174	3,048,350	+0.01(+0.19%)
Oct 01, 2004	6.130	6.167	6.111	6.163	2,242,252	+0.04(+0.66%)
Sep 30, 2004	6.098	6.122	6.073	6.122	3,066,789	+0.03(+0.45%)
Sep 29, 2004	6.079	6.102	6.046	6.095	1,984,454	+0.00(+0.00%)
Sep 28, 2004	6.052	6.098	6.052	6.095	2,473,609	+0.04(+0.71%)
Sep 27, 2004	6.019	6.062	5.989	6.052	3,018,430	+0.04(+0.62%)
Sep 24, 2004	6.030	6.032	6.000	6.015	2,626,688	-0.02(-0.29%)
Sep 23, 2004	6.079	6.081	6.022	6.032	2,439,515	-0.03(-0.54%)
Sep 22, 2004	6.079	6.104	6.053	6.065	5,430,112	+0.04(+0.60%)
Sep 21, 2004	5.980	6.032	5.966	6.029	4,110,506	+0.05(+0.82%)
Sep 20, 2004	5.964	5.994	5.928	5.980	2,675,047	-0.00(-0.02%)
Sep 17, 2004	5.957	5.987	5.941	5.982	4,555,477	+0.00(+0.05%)
Sep 16, 2004	5.884	5.979	5.882	5.979	2,491,005	+0.09(+1.61%)
Sep 15, 2004	5.895	5.918	5.846	5.884	2,289,219	-0.00(-0.07%)
Sep 14, 2004	5.936	5.937	5.874	5.888	3,378,512	-0.03(-0.56%)
Sep 13, 2004	5.915	5.936	5.897	5.921	3,999,524	+0.01(+0.12%)
Sep 10, 2004	5.892	5.934	5.879	5.914	3,731,289	+0.01(+0.22%)
Sep 09, 2004	5.911	5.940	5.891	5.901	3,844,010	-0.01(-0.17%)
Sep 08, 2004	5.966	5.969	5.884	5.911	3,234,827	-0.06(-1.06%)
Sep 07, 2004	5.971	5.993	5.964	5.974	7,219,391	-0.07(-1.12%)
Sep 03, 2004	6.075	6.078	6.035	6.042	2,949,196	-0.03(-0.57%)
Sep 02, 2004	6.079	6.081	6.043	6.076	2,994,772	+0.01(+0.19%)
Sep 01, 2004	6.079	6.101	6.033	6.065	4,239,579	-0.02(-0.33%)
Aug 31, 2004	5.967	6.085	5.967	6.085	3,497,844	+0.11(+1.90%)
Aug 30, 2004	5.950	5.984	5.939	5.971	1,621,588	+0.01(+0.17%)
Aug 27, 2004	5.923	5.961	5.917	5.961	1,629,590	+0.04(+0.70%)
Aug 26, 2004	5.907	5.938	5.878	5.920	1,676,905	+0.01(+0.22%)
Aug 25, 2004	5.895	5.921	5.884	5.907	1,951,055	+0.01(+0.19%)
Aug 24, 2004	5.892	5.904	5.874	5.895	2,848,304	+0.00(+0.02%)
Aug 23, 2004	5.950	5.963	5.878	5.894	2,222,421	-0.02(-0.27%)
Aug 20, 2004	5.897	5.911	5.868	5.910	1,839,725	+0.01(+0.22%)
Aug 19, 2004	5.914	5.944	5.862	5.897	2,055,774	-0.03(-0.46%)
Aug 18, 2004	5.816	5.924	5.815	5.924	3,925,768	+0.11(+1.85%)
Aug 17, 2004	5.822	5.842	5.793	5.816	3,521,849	-0.01(-0.15%)
Aug 16, 2004	5.798	5.828	5.779	5.825	2,046,033	+0.04(+0.67%)
Aug 13, 2004	5.842	5.851	5.760	5.786	4,073,280	-0.05(-0.86%)
Aug 12, 2004	5.892	5.915	5.832	5.836	2,807,251	-0.06(-1.00%)
Aug 11, 2004	5.846	5.940	5.841	5.895	4,791,705	+0.05(+0.84%)
Aug 10, 2004	5.825	5.856	5.815	5.846	3,165,942	+0.02(+0.37%)
Aug 09, 2004	5.821	5.859	5.818	5.825	3,178,814	-0.01(-0.22%)
Aug 06, 2004	5.743	5.878	5.743	5.838	4,251,060	+0.09(+1.65%)
Aug 05, 2004	5.793	5.829	5.742	5.743	3,471,751	-0.05(-0.87%)
Aug 04, 2004	5.789	5.803	5.766	5.793	3,993,957	+0.00(+0.02%)
Aug 03, 2004	5.756	5.805	5.723	5.792	3,640,833	+0.03(+0.55%)

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.