Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.78	12.85	12.68	12.78	5,813,844	+0.10(+0.76%)
May 30, 2007	12.45	12.69	12.34	12.68	4,527,327	+0.19(+1.54%)
May 29, 2007	12.43	12.61	12.43	12.49	4,667,674	+0.08(+0.63%)
May 25, 2007	12.32	12.45	12.10	12.41	5,663,839	+0.10(+0.80%)
May 24, 2007	12.78	12.89	12.22	12.32	9,704,510	-0.39(-3.07%)
May 23, 2007	13.10	13.13	12.69	12.70	8,815,391	-0.40(-3.05%)
May 22, 2007	13.20	13.21	13.03	13.10	2,726,144	-0.09(-0.71%)
May 21, 2007	13.23	13.27	13.06	13.20	2,495,805	-0.05(-0.36%)
May 18, 2007	13.13	13.27	13.13	13.24	3,781,807	+0.15(+1.14%)
May 17, 2007	13.28	13.30	13.08	13.10	3,828,084	-0.25(-1.88%)
May 16, 2007	13.24	13.48	13.19	13.35	3,547,641	+0.16(+1.18%)
May 15, 2007	13.05	13.36	13.05	13.19	9,142,935	+0.21(+1.65%)
May 14, 2007	12.93	13.02	12.88	12.98	6,655,480	+0.05(+0.38%)
May 11, 2007	12.89	12.93	12.81	12.93	2,659,172	+0.08(+0.63%)
May 10, 2007	13.01	13.08	12.84	12.85	3,666,248	-0.19(-1.43%)
May 09, 2007	12.96	13.09	12.94	13.04	3,940,230	+0.08(+0.61%)
May 08, 2007	13.08	13.13	12.94	12.96	4,587,299	-0.15(-1.17%)
May 07, 2007	12.92	13.19	12.92	13.11	6,004,824	+0.21(+1.65%)
May 04, 2007	12.69	12.97	12.65	12.90	8,303,355	+0.29(+2.28%)
May 03, 2007	12.68	12.78	12.54	12.61	5,101,463	+0.00(+0.00%)
May 02, 2007	12.53	12.65	12.47	12.61	8,361,149	+0.14(+1.15%)

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.