Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.799	5.799	5.706	5.753	4,116,072	-0.04(-0.62%)
Jun 29, 2004	5.825	5.835	5.789	5.789	4,926,345	-0.02(-0.30%)
Jun 28, 2004	5.785	5.832	5.782	5.806	2,824,994	+0.02(+0.42%)
Jun 25, 2004	5.867	5.867	5.749	5.782	4,055,885	-0.07(-1.15%)
Jun 24, 2004	5.855	5.885	5.844	5.849	2,598,160	+0.01(+0.25%)
Jun 23, 2004	5.842	5.921	5.816	5.835	2,719,231	+0.01(+0.22%)
Jun 22, 2004	5.867	5.877	5.813	5.822	1,932,268	-0.03(-0.49%)
Jun 21, 2004	5.842	5.901	5.826	5.851	2,712,621	+0.02(+0.39%)
Jun 18, 2004	5.815	5.849	5.786	5.828	2,153,536	+0.01(+0.22%)
Jun 17, 2004	5.846	5.846	5.813	5.815	3,007,645	-0.03(-0.52%)
Jun 16, 2004	5.838	5.861	5.823	5.845	1,772,579	+0.01(+0.22%)
Jun 15, 2004	5.852	5.888	5.815	5.832	3,518,370	+0.00(+0.00%)
Jun 14, 2004	5.856	5.862	5.818	5.832	3,396,603	-0.02(-0.42%)
Jun 10, 2004	5.885	5.905	5.821	5.856	2,382,110	-0.02(-0.42%)
Jun 09, 2004	5.892	5.924	5.864	5.881	2,481,959	-0.01(-0.20%)
Jun 08, 2004	5.921	5.924	5.874	5.892	1,668,555	-0.05(-0.82%)
Jun 07, 2004	5.892	5.941	5.892	5.941	1,709,608	+0.06(+0.95%)
Jun 04, 2004	5.928	5.947	5.884	5.885	3,529,503	-0.10(-1.70%)
Jun 03, 2004	6.007	6.019	5.973	5.987	3,376,773	-0.04(-0.60%)
Jun 02, 2004	6.000	6.061	6.000	6.023	1,755,184	+0.04(+0.60%)
Jun 01, 2004	6.065	6.084	5.986	5.987	2,792,639	-0.07(-1.19%)
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%)
May 03, 2004	6.180	6.180	6.078	6.144	2,099,611	-0.02(-0.35%)
Apr 30, 2004	6.163	6.259	6.137	6.165	4,786,139	+0.00(+0.05%)
Apr 29, 2004	6.410	6.411	6.151	6.163	8,480,898	-0.25(-3.88%)
Apr 28, 2004	6.417	6.462	6.345	6.411	4,200,613	+0.01(+0.16%)
Apr 27, 2004	6.434	6.453	6.393	6.401	3,383,383	-0.04(-0.60%)
Apr 26, 2004	6.417	6.482	6.407	6.440	3,220,563	-0.01(-0.13%)
Apr 23, 2004	6.482	6.518	6.441	6.449	3,244,220	-0.03(-0.51%)
Apr 22, 2004	6.372	6.497	6.372	6.482	2,825,690	+0.09(+1.35%)
Apr 21, 2004	6.424	6.431	6.349	6.395	2,246,079	-0.03(-0.45%)
Apr 20, 2004	6.474	6.502	6.424	6.424	2,273,564	-0.05(-0.78%)
Apr 19, 2004	6.518	6.518	6.462	6.474	1,754,140	-0.06(-0.86%)
Apr 16, 2004	6.525	6.551	6.497	6.530	1,732,570	+0.02(+0.26%)
Apr 15, 2004	6.417	6.553	6.413	6.513	7,262,880	+0.10(+1.61%)
Apr 14, 2004	6.417	6.453	6.336	6.410	5,036,283	-0.07(-1.09%)
Apr 13, 2004	6.597	6.598	6.434	6.480	6,352,758	-0.13(-2.00%)
Apr 12, 2004	6.697	6.703	6.592	6.612	4,554,086	-0.08(-1.27%)
Apr 08, 2004	6.740	6.762	6.664	6.697	2,879,267	-0.04(-0.64%)
Apr 07, 2004	6.758	6.758	6.684	6.740	2,910,231	-0.02(-0.30%)
Apr 06, 2004	6.769	6.775	6.748	6.760	3,159,331	-0.02(-0.23%)
Apr 05, 2004	6.776	6.791	6.735	6.776	3,186,468	-0.01(-0.11%)
Apr 02, 2004	6.841	6.855	6.750	6.783	2,975,985	-0.03(-0.46%)

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.