Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.967	6.085	5.967	6.085	3,497,844	+0.11(+1.90%)
Aug 30, 2004	5.950	5.984	5.939	5.971	1,621,588	+0.01(+0.17%)
Aug 27, 2004	5.923	5.961	5.917	5.961	1,629,590	+0.04(+0.70%)
Aug 26, 2004	5.907	5.938	5.878	5.920	1,676,905	+0.01(+0.22%)
Aug 25, 2004	5.895	5.921	5.884	5.907	1,951,055	+0.01(+0.19%)
Aug 24, 2004	5.892	5.904	5.874	5.895	2,848,304	+0.00(+0.02%)
Aug 23, 2004	5.950	5.963	5.878	5.894	2,222,421	-0.02(-0.27%)
Aug 20, 2004	5.897	5.911	5.868	5.910	1,839,725	+0.01(+0.22%)
Aug 19, 2004	5.914	5.944	5.862	5.897	2,055,774	-0.03(-0.46%)
Aug 18, 2004	5.816	5.924	5.815	5.924	3,925,768	+0.11(+1.85%)
Aug 17, 2004	5.822	5.842	5.793	5.816	3,521,849	-0.01(-0.15%)
Aug 16, 2004	5.798	5.828	5.779	5.825	2,046,033	+0.04(+0.67%)
Aug 13, 2004	5.842	5.851	5.760	5.786	4,073,280	-0.05(-0.86%)
Aug 12, 2004	5.892	5.915	5.832	5.836	2,807,251	-0.06(-1.00%)
Aug 11, 2004	5.846	5.940	5.841	5.895	4,791,705	+0.05(+0.84%)
Aug 10, 2004	5.825	5.856	5.815	5.846	3,165,942	+0.02(+0.37%)
Aug 09, 2004	5.821	5.859	5.818	5.825	3,178,814	-0.01(-0.22%)
Aug 06, 2004	5.743	5.878	5.743	5.838	4,251,060	+0.09(+1.65%)
Aug 05, 2004	5.793	5.829	5.742	5.743	3,471,751	-0.05(-0.87%)
Aug 04, 2004	5.789	5.803	5.766	5.793	3,993,957	+0.00(+0.02%)
Aug 03, 2004	5.756	5.805	5.723	5.792	3,640,833	+0.03(+0.55%)
Aug 02, 2004	5.624	5.762	5.624	5.760	5,754,013	+0.16(+2.77%)
Jul 30, 2004	5.477	5.639	5.476	5.605	17,039,378	-0.12(-2.13%)
Jul 29, 2004	5.749	5.793	5.718	5.727	4,022,138	-0.00(-0.08%)
Jul 28, 2004	5.742	5.773	5.694	5.731	3,831,137	-0.01(-0.18%)
Jul 27, 2004	5.813	5.815	5.737	5.742	2,702,531	-0.03(-0.57%)
Jul 26, 2004	5.770	5.844	5.769	5.775	4,704,729	+0.02(+0.37%)
Jul 23, 2004	5.806	5.823	5.734	5.753	3,409,824	-0.06(-1.01%)
Jul 22, 2004	5.800	5.828	5.742	5.812	5,719,918	+0.01(+0.22%)
Jul 21, 2004	5.856	5.856	5.733	5.799	6,351,715	-0.04(-0.62%)
Jul 20, 2004	5.770	6.052	5.754	5.835	6,045,210	+0.13(+2.32%)
Jul 19, 2004	5.677	5.731	5.674	5.703	3,983,172	+0.03(+0.53%)
Jul 16, 2004	5.628	5.673	5.592	5.673	6,203,507	+0.07(+1.26%)
Jul 15, 2004	5.612	5.616	5.589	5.602	6,383,026	-0.01(-0.18%)
Jul 14, 2004	5.592	5.619	5.569	5.612	3,765,383	+0.02(+0.36%)
Jul 13, 2004	5.622	5.624	5.579	5.592	4,035,358	-0.03(-0.54%)
Jul 12, 2004	5.635	5.644	5.605	5.622	2,565,456	-0.01(-0.13%)
Jul 09, 2004	5.684	5.684	5.612	5.629	3,407,040	-0.03(-0.56%)
Jul 08, 2004	5.691	5.703	5.658	5.661	3,531,243	-0.04(-0.68%)
Jul 07, 2004	5.716	5.723	5.655	5.700	3,537,853	-0.01(-0.25%)
Jul 06, 2004	5.698	5.739	5.694	5.714	3,274,140	+0.02(+0.28%)
Jul 02, 2004	5.641	5.698	5.638	5.698	4,113,985	+0.09(+1.54%)
Jul 01, 2004	5.756	5.756	5.585	5.612	7,647,663	-0.14(-2.45%)
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%)

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.