Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	26.03	26.12	25.21	25.35	4,716,696	-0.93(-3.54%)
Feb 28, 2008	26.14	26.38	26.03	26.28	3,672,596	-0.09(-0.35%)
Feb 27, 2008	26.91	27.01	26.34	26.37	6,266,397	-0.64(-2.38%)
Feb 26, 2008	26.48	27.02	26.38	27.02	4,542,762	+0.47(+1.75%)
Feb 25, 2008	26.49	26.72	26.29	26.55	4,632,692	+0.13(+0.48%)
Feb 22, 2008	26.50	26.61	26.02	26.42	4,376,380	+0.20(+0.77%)
Feb 21, 2008	26.76	26.94	26.15	26.22	3,853,486	-0.49(-1.83%)
Feb 20, 2008	26.45	26.77	26.11	26.71	4,314,702	+0.16(+0.58%)
Feb 19, 2008	27.27	27.28	26.45	26.56	3,780,591	-0.37(-1.37%)
Feb 18, 2008	26.81	26.98	26.50	26.92	0	+0.00(+0.00%)
Feb 15, 2008	26.81	26.98	26.50	26.92	3,999,777	+0.11(+0.43%)
Feb 14, 2008	27.09	27.43	26.61	26.81	5,368,521	-0.22(-0.81%)
Feb 13, 2008	26.83	27.14	26.73	27.03	5,318,582	+0.36(+1.34%)
Feb 12, 2008	26.35	26.73	26.15	26.67	4,179,708	+0.53(+2.02%)
Feb 11, 2008	26.29	26.30	25.89	26.14	4,643,942	-0.10(-0.37%)
Feb 08, 2008	26.25	26.37	25.86	26.24	4,795,369	-0.10(-0.39%)
Feb 07, 2008	26.12	26.57	26.00	26.34	3,963,673	+0.02(+0.09%)
Feb 06, 2008	26.50	26.88	26.16	26.32	3,345,882	+0.05(+0.18%)
Feb 05, 2008	27.21	27.53	26.15	26.27	5,360,386	+12.48(+90.46%)
Feb 04, 2008	13.77	13.99	13.63	13.80	4,768,793	+0.02(+0.16%)
Feb 01, 2008	13.86	13.95	13.62	13.77	6,026,139	-0.02(-0.16%)
Jan 31, 2008	13.17	13.81	13.07	13.80	7,312,225	+0.53(+4.02%)
Jan 30, 2008	13.21	13.44	13.07	13.26	7,424,378	+0.02(+0.13%)
Jan 29, 2008	13.32	13.41	13.14	13.24	4,184,031	+0.00(+0.01%)
Jan 28, 2008	13.11	13.31	12.99	13.24	4,259,977	+0.19(+1.42%)
Jan 25, 2008	13.41	13.49	13.02	13.06	6,228,438	-0.25(-1.91%)
Jan 24, 2008	13.66	13.66	13.12	13.31	6,159,270	-0.34(-2.49%)
Jan 23, 2008	13.01	13.68	12.79	13.65	7,578,730	+0.55(+4.18%)
Jan 22, 2008	12.89	13.47	12.31	13.11	9,889,551	-0.47(-3.43%)
Jan 21, 2008	13.78	13.78	13.29	13.57	0	+0.00(+0.00%)
Jan 18, 2008	13.78	13.78	13.29	13.57	10,182,047	-0.09(-0.66%)
Jan 17, 2008	14.21	14.23	13.63	13.66	8,334,785	-0.48(-3.38%)
Jan 16, 2008	14.23	14.52	14.09	14.14	7,390,913	-0.13(-0.92%)
Jan 15, 2008	14.32	14.64	14.27	14.27	6,072,016	-0.20(-1.36%)
Jan 14, 2008	14.43	14.56	14.30	14.47	2,847,229	+0.12(+0.83%)
Jan 11, 2008	14.34	14.54	14.30	14.35	5,622,433	-0.15(-1.06%)
Jan 10, 2008	14.70	14.91	14.36	14.50	6,252,634	-0.33(-2.25%)
Jan 09, 2008	14.49	14.84	14.41	14.84	6,613,504	+0.34(+2.35%)
Jan 08, 2008	14.61	15.03	14.50	14.50	8,945,598	-0.16(-1.11%)
Jan 07, 2008	14.13	14.66	14.13	14.66	7,445,366	+0.59(+4.18%)
Jan 04, 2008	13.83	14.22	13.83	14.07	5,316,409	+0.20(+1.41%)
Jan 03, 2008	13.83	14.02	13.82	13.87	4,131,638	+0.06(+0.47%)
Jan 02, 2008	13.88	14.11	13.76	13.81	5,419,216	-0.31(-2.18%)
Jan 01, 2008	14.01	14.25	13.99	14.12	0	+0.00(+0.00%)
Dec 31, 2007	14.01	14.25	13.99	14.12	3,863,992	+0.02(+0.11%)
Dec 28, 2007	14.11	14.18	14.01	14.10	2,231,680	+0.12(+0.83%)
Dec 27, 2007	14.05	14.16	13.95	13.98	2,301,328	-0.09(-0.66%)
Dec 26, 2007	14.00	14.15	14.00	14.08	2,393,046	+0.01(+0.06%)
Dec 24, 2007	13.97	14.09	13.94	14.07	1,079,563	+0.09(+0.65%)
Dec 21, 2007	13.93	14.01	13.86	13.98	5,342,686	+0.19(+1.35%)
Dec 20, 2007	13.83	13.94	13.67	13.79	3,940,470	+0.04(+0.29%)
Dec 19, 2007	13.95	14.00	13.74	13.75	3,821,650	-0.10(-0.74%)
Dec 18, 2007	13.80	13.91	13.71	13.85	4,831,357	+0.12(+0.90%)
Dec 17, 2007	13.77	13.88	13.66	13.73	4,424,857	-0.12(-0.89%)
Dec 14, 2007	13.73	14.03	13.73	13.85	5,607,350	-0.19(-1.37%)
Dec 13, 2007	13.83	14.07	13.83	14.05	4,717,823	+0.12(+0.85%)
Dec 12, 2007	14.13	14.20	13.80	13.93	6,932,635	+0.08(+0.57%)
Dec 11, 2007	14.23	14.27	13.82	13.85	3,758,478	-0.37(-2.58%)
Dec 10, 2007	14.08	14.28	14.08	14.22	2,783,562	-0.02(-0.16%)
Dec 07, 2007	14.26	14.34	14.10	14.24	3,630,643	-0.02(-0.13%)
Dec 06, 2007	14.20	14.29	14.08	14.26	4,947,334	+0.05(+0.33%)
Dec 05, 2007	14.28	14.28	14.01	14.21	6,793,266	+0.09(+0.66%)
Dec 04, 2007	13.91	14.16	13.82	14.12	6,398,798	+0.10(+0.71%)

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.