Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	32.32	32.37	31.50	31.50	4,246,030	-1.17(-3.57%)
Nov 29, 2016	32.47	32.88	32.45	32.67	3,279,360	+0.03(+0.09%)
Nov 28, 2016	31.76	32.72	31.76	32.64	4,162,509	+1.03(+3.26%)
Nov 25, 2016	31.17	31.72	31.17	31.61	1,289,314	+0.54(+1.74%)
Nov 23, 2016		31.07	31.07	31.07	0	-0.39(-1.24%)
Nov 22, 2016	31.31	31.56	31.20	31.46	3,267,248	+0.19(+0.61%)
Nov 21, 2016	30.85	31.32	30.85	31.27	2,389,526	+0.50(+1.64%)
Nov 18, 2016	31.02	31.18	30.59	30.76	3,630,029	-0.29(-0.93%)
Nov 17, 2016	30.89	31.21	30.87	31.05	3,200,884	+0.03(+0.10%)
Nov 16, 2016	31.54	31.63	30.81	31.02	5,141,688	-0.50(-1.57%)
Nov 15, 2016	30.58	31.53	30.57	31.52	5,631,370	+1.04(+3.40%)
Nov 14, 2016	30.06	30.56	29.96	30.48	5,793,752	+0.31(+1.01%)
Nov 11, 2016	30.51	30.73	30.02	30.18	3,636,196	-0.36(-1.17%)
Nov 10, 2016	30.97	31.05	30.04	30.54	4,837,684	-0.45(-1.45%)
Nov 09, 2016	31.57	31.70	30.91	30.99	4,141,740	-1.08(-3.38%)
Nov 08, 2016	31.98	32.24	31.87	32.07	3,210,397	+0.13(+0.41%)
Nov 07, 2016	31.38	31.95	31.12	31.94	3,472,252	+0.75(+2.40%)
Nov 04, 2016	31.40	31.70	31.17	31.19	2,700,745	-0.05(-0.17%)
Nov 03, 2016	31.09	31.41	30.89	31.25	3,069,641	+0.13(+0.42%)
Nov 02, 2016	31.50	31.50	30.80	31.12	4,495,621	-0.42(-1.33%)
Nov 01, 2016	32.11	32.11	31.46	31.54	5,252,416	-0.56(-1.73%)
Oct 31, 2016	31.58	32.22	31.29	32.09	4,503,369	+0.80(+2.56%)
Oct 28, 2016	31.48	31.62	31.13	31.29	3,050,773	-0.14(-0.44%)
Oct 27, 2016	31.35	31.58	31.21	31.43	3,734,317	-0.01(-0.02%)
Oct 26, 2016	31.39	31.52	31.15	31.44	2,523,983	+0.04(+0.12%)
Oct 25, 2016	31.10	31.40	31.07	31.40	3,187,816	+0.24(+0.76%)
Oct 24, 2016	31.36	31.47	31.08	31.16	2,641,421	-0.07(-0.22%)
Oct 21, 2016	31.33	31.44	31.12	31.23	2,550,166	-0.25(-0.80%)
Oct 20, 2016	31.60	31.81	31.43	31.48	4,090,848	-0.11(-0.34%)
Oct 19, 2016	31.89	31.90	31.51	31.59	2,683,361	-0.30(-0.93%)
Oct 18, 2016	31.92	32.02	31.48	31.89	3,148,779	+0.18(+0.58%)
Oct 17, 2016	31.50	31.85	31.44	31.70	5,590,072	+0.51(+1.64%)
Oct 14, 2016	31.20	31.59	31.09	31.19	4,285,828	-0.05(-0.17%)
Oct 13, 2016	31.13	31.56	31.00	31.25	8,033,907	+0.11(+0.37%)
Oct 12, 2016	30.98	31.21	30.92	31.13	3,852,700	+0.18(+0.57%)
Oct 11, 2016	31.10	31.22	30.85	30.96	3,265,150	-0.21(-0.66%)
Oct 10, 2016	31.10	31.28	30.95	31.16	2,713,698	+0.11(+0.34%)
Oct 07, 2016	31.31	31.66	31.04	31.05	4,287,069	-0.02(-0.07%)
Oct 06, 2016	30.96	31.17	30.84	31.08	4,184,047	-0.02(-0.05%)
Oct 05, 2016	31.18	31.42	30.83	31.09	5,220,987	+0.07(+0.22%)
Oct 04, 2016	31.57	31.57	30.80	31.02	4,258,323	-0.47(-1.50%)
Oct 03, 2016	31.82	31.85	31.25	31.50	3,447,999	-0.43(-1.36%)
Sep 30, 2016	32.40	32.43	31.76	31.93	4,700,680	-0.18(-0.57%)
Sep 29, 2016	32.41	32.43	31.91	32.11	2,600,939	-0.49(-1.50%)
Sep 28, 2016	32.75	32.82	32.34	32.60	2,096,065	-0.04(-0.12%)
Sep 27, 2016	33.32	33.51	32.57	32.64	2,451,752	-0.53(-1.61%)
Sep 26, 2016	33.39	33.44	33.11	33.17	3,446,183	-0.23(-0.68%)
Sep 23, 2016	33.15	33.53	33.14	33.40	3,167,924	+0.10(+0.30%)
Sep 22, 2016	33.37	33.56	33.09	33.30	4,143,967	+0.03(+0.09%)
Sep 21, 2016	32.47	33.27	32.47	33.27	3,934,532	+0.79(+2.42%)
Sep 20, 2016	32.63	32.77	32.48	32.49	2,720,287	-0.05(-0.14%)
Sep 19, 2016	32.36	32.56	32.22	32.53	2,337,392	+0.27(+0.85%)
Sep 16, 2016	31.80	32.31	31.72	32.26	6,328,852	+0.27(+0.83%)
Sep 15, 2016	31.60	32.01	31.52	31.99	3,765,514	+0.37(+1.16%)
Sep 14, 2016	31.57	31.91	31.39	31.63	4,140,553	+0.19(+0.61%)
Sep 13, 2016	31.86	31.89	31.36	31.44	3,606,404	-0.53(-1.65%)
Sep 12, 2016	31.37	32.06	31.32	31.96	4,484,608	+0.59(+1.90%)
Sep 09, 2016	32.64	32.67	31.36	31.37	4,111,634	-1.52(-4.61%)
Sep 08, 2016	32.23	32.94	32.21	32.88	3,777,022	+0.56(+1.75%)
Sep 07, 2016	32.59	32.66	32.28	32.32	4,046,923	-0.27(-0.84%)
Sep 06, 2016	32.62	32.86	32.44	32.59	3,980,141	+0.13(+0.40%)
Sep 02, 2016	32.14	32.47	32.47	32.47	4,158,521	+0.29(+0.92%)

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.