Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.26	17.81	17.21	17.76	2,037,590	+0.44(+2.52%)
Nov 26, 2008	16.63	17.42	16.19	17.32	5,797,867	+0.28(+1.62%)
Nov 25, 2008	16.96	17.64	16.59	17.05	8,123,115	+0.29(+1.71%)
Nov 24, 2008	17.10	17.24	16.51	16.76	10,530,348	-0.28(-1.62%)
Nov 21, 2008	15.39	17.16	15.07	17.04	13,829,294	+2.03(+13.56%)
Nov 20, 2008	15.78	16.23	14.71	15.00	10,861,688	-1.00(-6.25%)
Nov 19, 2008	16.44	17.48	15.97	16.00	6,814,700	-0.73(-4.36%)
Nov 18, 2008	16.75	17.20	16.12	16.73	6,025,767	-0.02(-0.10%)
Nov 17, 2008	16.25	17.21	15.93	16.75	6,038,079	+0.31(+1.89%)
Nov 14, 2008	16.66	17.33	15.82	16.44	0	-0.57(-3.35%)
Nov 13, 2008	16.04	17.08	15.35	17.01	10,733,437	+1.10(+6.90%)
Nov 12, 2008	15.63	16.20	15.44	15.91	7,340,280	-0.06(-0.40%)
Nov 11, 2008	15.46	16.38	14.99	15.97	4,781,887	+0.50(+3.23%)
Nov 10, 2008	16.15	16.46	15.14	15.47	5,337,757	-0.34(-2.18%)
Nov 07, 2008	15.29	15.85	15.23	15.82	6,452,658	+0.67(+4.40%)
Nov 06, 2008	15.89	15.93	14.94	15.15	6,125,677	-0.73(-4.60%)
Nov 05, 2008	16.76	17.12	15.76	15.88	5,698,301	-1.08(-6.37%)
Nov 04, 2008	16.96	17.82	16.64	16.96	7,680,961	+0.07(+0.41%)
Nov 03, 2008	16.09	17.12	16.00	16.89	6,760,714	+0.71(+4.41%)
Oct 31, 2008	17.27	17.27	15.85	16.18	7,325,732	-0.97(-5.63%)
Oct 30, 2008	17.13	17.30	16.34	17.15	5,482,320	+0.83(+5.07%)
Oct 29, 2008	17.24	17.47	16.27	16.32	6,968,387	-0.93(-5.40%)
Oct 28, 2008	15.88	17.31	15.10	17.25	7,133,810	+1.79(+11.60%)
Oct 27, 2008	15.67	16.38	15.01	15.46	6,004,516	-0.43(-2.71%)
Oct 24, 2008	15.49	16.38	14.94	15.89	6,908,328	-0.71(-4.29%)
Oct 23, 2008	15.38	16.77	15.05	16.60	8,937,013	+1.23(+8.00%)
Oct 22, 2008	16.35	16.58	14.86	15.37	5,283,795	-1.49(-8.83%)
Oct 21, 2008	17.21	17.92	16.59	16.86	6,912,260	-0.87(-4.93%)
Oct 20, 2008	15.87	17.88	15.39	17.73	6,448,994	+2.18(+14.01%)
Oct 17, 2008	14.85	16.15	14.52	15.55	9,281,252	+0.43(+2.85%)
Oct 16, 2008	15.14	15.44	14.46	15.12	11,209,203	+0.03(+0.19%)
Oct 15, 2008	16.54	16.54	15.06	15.09	6,590,013	-1.75(-10.41%)
Oct 14, 2008	17.36	18.07	16.09	16.85	8,975,565	+0.02(+0.14%)
Oct 13, 2008	14.66	16.92	14.38	16.82	7,146,146	+2.46(+17.13%)
Oct 10, 2008	14.49	15.24	12.70	14.36	17,273,648	-0.87(-5.70%)
Oct 09, 2008	15.82	16.11	15.11	15.23	10,622,882	-0.72(-4.54%)
Oct 08, 2008	16.01	16.71	15.50	15.96	8,953,314	-0.29(-1.77%)
Oct 07, 2008	17.20	17.31	16.09	16.24	8,718,705	-0.84(-4.94%)
Oct 06, 2008	18.41	18.92	16.34	17.09	8,987,661	-1.63(-8.72%)
Oct 03, 2008	19.07	19.38	18.62	18.72	0	-0.09(-0.46%)
Oct 02, 2008	18.99	19.16	18.56	18.81	4,489,493	-0.28(-1.48%)
Oct 01, 2008	18.75	19.26	18.40	19.09	3,850,425	+0.24(+1.28%)
Sep 30, 2008	18.91	19.54	18.30	18.85	7,751,888	+0.34(+1.83%)
Sep 29, 2008	19.79	19.79	18.14	18.51	8,804,900	-1.47(-7.36%)
Sep 26, 2008	20.00	20.21	19.67	19.98	0	-0.20(-1.00%)
Sep 25, 2008	19.57	20.41	19.51	20.18	3,341,325	+0.71(+3.63%)
Sep 24, 2008	19.08	19.51	18.98	19.47	3,686,497	-0.20(-1.02%)
Sep 23, 2008	20.01	20.28	19.64	19.68	3,142,811	-0.33(-1.64%)
Sep 22, 2008	20.33	20.61	19.95	20.00	2,725,149	-0.48(-2.36%)
Sep 19, 2008	21.17	22.42	19.81	20.49	0	+0.70(+3.54%)
Sep 18, 2008	19.82	20.12	19.24	19.78	7,127,505	+0.19(+0.97%)
Sep 17, 2008	20.42	20.51	19.58	19.60	8,352,330	-1.17(-5.62%)
Sep 16, 2008	20.67	20.93	19.37	20.76	8,656,679	-0.06(-0.30%)
Sep 15, 2008	21.01	21.53	20.76	20.83	5,463,426	-0.74(-3.44%)
Sep 12, 2008	21.04	21.69	21.04	21.57	4,125,343	+0.32(+1.52%)
Sep 11, 2008	20.96	21.30	20.51	21.24	4,759,620	+0.21(+0.98%)
Sep 10, 2008	21.01	21.64	20.78	21.04	5,337,110	+0.21(+0.99%)
Sep 09, 2008	22.22	22.32	20.78	20.83	7,869,766	-1.26(-5.70%)
Sep 08, 2008	21.71	22.22	21.50	22.09	5,590,680	+0.63(+2.95%)
Sep 05, 2008	21.85	21.99	21.27	21.46	0	-0.45(-2.05%)
Sep 04, 2008	22.56	22.56	21.90	21.91	6,319,460	-0.66(-2.90%)
Sep 03, 2008	23.16	23.32	22.56	22.56	6,534,594	-0.60(-2.58%)

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.