Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.003	6.073	5.993	6.059	2,131,270	+0.07(+1.10%)
May 27, 2004	6.033	6.107	5.973	5.993	3,234,131	-0.02(-0.38%)
May 26, 2004	5.993	6.050	5.957	6.016	2,946,065	+0.03(+0.46%)
May 25, 2004	5.878	5.993	5.831	5.989	2,957,198	+0.12(+1.98%)
May 24, 2004	5.806	5.878	5.803	5.872	2,427,338	+0.08(+1.47%)
May 21, 2004	5.828	5.849	5.770	5.787	2,033,161	-0.02(-0.32%)
May 20, 2004	5.818	5.862	5.793	5.806	2,013,678	+0.00(+0.00%)
May 19, 2004	5.878	5.902	5.802	5.806	1,840,073	-0.04(-0.62%)
May 18, 2004	5.832	5.879	5.821	5.842	3,204,211	+0.05(+0.79%)
May 17, 2004	5.849	5.851	5.776	5.796	2,066,907	-0.08(-1.30%)
May 14, 2004	5.836	5.914	5.835	5.872	3,086,967	+0.04(+0.69%)
May 13, 2004	5.800	5.861	5.780	5.832	3,371,206	+0.03(+0.55%)
May 12, 2004	5.769	5.806	5.700	5.800	2,861,872	+0.03(+0.55%)
May 11, 2004	5.792	5.849	5.742	5.769	3,353,463	-0.00(-0.05%)
May 10, 2004	5.763	5.836	5.703	5.772	4,968,093	-0.06(-0.99%)
May 07, 2004	5.973	5.982	5.785	5.829	5,872,996	-0.18(-2.99%)
May 06, 2004	6.035	6.035	5.964	6.009	5,338,961	-0.04(-0.64%)
May 05, 2004	6.076	6.098	6.048	6.048	2,535,537	-0.03(-0.45%)
May 04, 2004	6.144	6.154	6.069	6.075	2,902,229	-0.07(-1.12%)

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.