Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	25.27	25.53	25.14	25.44	2,965,370	+0.19(+0.75%)
May 29, 2008	24.87	25.36	24.76	25.25	3,266,204	+0.39(+1.55%)
May 28, 2008	24.76	24.99	24.65	24.87	2,568,864	+0.07(+0.30%)
May 27, 2008	24.81	24.98	24.58	24.79	3,192,955	-0.01(-0.02%)
May 26, 2008	25.37	25.45	24.76	24.80	0	+0.00(+0.00%)
May 23, 2008	25.37	25.45	24.76	24.80	2,468,164	-0.64(-2.51%)
May 22, 2008	25.04	25.53	25.00	25.44	2,616,519	+0.34(+1.35%)
May 21, 2008	25.31	25.42	24.98	25.10	4,897,867	-0.14(-0.57%)
May 20, 2008	25.41	25.69	25.14	25.24	4,881,327	+0.32(+1.29%)
May 19, 2008	24.42	25.03	24.42	24.92	2,931,200	+0.49(+2.00%)
May 16, 2008	24.18	24.53	24.14	24.43	2,970,994	+0.19(+0.78%)
May 15, 2008	24.23	24.33	23.85	24.24	3,572,294	+0.07(+0.31%)
May 14, 2008	24.11	24.27	23.84	24.16	3,080,049	+0.11(+0.48%)
May 13, 2008	24.29	24.57	23.90	24.05	3,084,734	-0.23(-0.95%)
May 12, 2008	24.29	24.41	24.08	24.28	2,822,248	+0.01(+0.02%)
May 09, 2008	24.20	24.37	24.01	24.27	2,458,676	-0.03(-0.14%)
May 08, 2008	24.27	24.50	24.02	24.31	3,874,804	+0.18(+0.74%)
May 07, 2008	24.46	24.50	24.00	24.13	6,064,317	-0.40(-1.64%)
May 06, 2008	25.29	25.29	24.38	24.53	6,569,561	-0.84(-3.33%)
May 05, 2008	25.81	25.81	25.21	25.38	3,485,256	-0.40(-1.54%)
May 02, 2008	25.53	25.97	25.38	25.77	2,661,585	+0.43(+1.70%)

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.