Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.83	12.86	12.58	12.65	4,275,413	-0.11(-0.87%)
Sep 27, 2007	12.89	12.93	12.73	12.76	3,126,628	-0.11(-0.88%)
Sep 26, 2007	12.88	12.93	12.80	12.87	4,135,903	+0.10(+0.81%)
Sep 25, 2007	12.81	12.99	12.73	12.77	3,204,559	-0.16(-1.26%)
Sep 24, 2007	12.75	13.08	12.75	12.93	3,424,784	+0.13(+1.04%)
Sep 21, 2007	12.80	12.90	12.64	12.80	5,032,456	+0.15(+1.20%)
Sep 20, 2007	12.81	12.89	12.63	12.64	3,426,871	-0.26(-1.99%)
Sep 19, 2007	12.93	13.07	12.79	12.90	6,365,631	+0.03(+0.26%)
Sep 18, 2007	12.46	12.89	12.45	12.87	5,489,952	+0.44(+3.55%)
Sep 17, 2007	12.27	12.45	12.22	12.43	3,172,204	+0.08(+0.62%)
Sep 14, 2007	12.22	12.42	12.21	12.35	3,095,665	+0.02(+0.16%)
Sep 13, 2007	12.34	12.41	12.23	12.33	2,888,661	+0.10(+0.81%)
Sep 12, 2007	12.25	12.35	12.14	12.23	2,870,570	-0.08(-0.63%)
Sep 11, 2007	12.15	12.31	12.02	12.31	3,706,239	+0.25(+2.11%)
Sep 10, 2007	11.96	12.17	11.92	12.05	4,170,172	+0.08(+0.67%)
Sep 07, 2007	12.28	12.30	11.88	11.97	6,824,518	-0.46(-3.68%)
Sep 06, 2007	12.16	12.47	12.11	12.43	3,747,640	+0.20(+1.60%)
Sep 05, 2007	12.41	12.42	12.11	12.23	4,176,956	-0.28(-2.26%)
Sep 04, 2007	12.31	12.58	12.26	12.52	3,662,751	+0.30(+2.48%)
Aug 31, 2007	12.33	12.36	12.04	12.21	4,172,781	+0.05(+0.40%)
Aug 30, 2007	12.20	12.36	12.05	12.17	2,956,850	-0.18(-1.42%)
Aug 29, 2007	11.86	12.34	11.84	12.34	4,168,258	+0.59(+5.04%)
Aug 28, 2007	11.88	12.09	11.73	11.75	4,775,089	-0.25(-2.12%)
Aug 27, 2007	12.51	12.56	11.97	12.00	5,289,906	-0.59(-4.71%)
Aug 24, 2007	12.52	12.66	12.32	12.60	2,669,132	+0.08(+0.63%)
Aug 23, 2007	12.51	12.56	12.32	12.52	3,028,171	+0.10(+0.79%)
Aug 22, 2007	12.64	12.68	12.23	12.42	4,833,106	-0.08(-0.63%)
Aug 21, 2007	12.17	12.62	12.16	12.50	5,642,335	+0.24(+1.92%)
Aug 20, 2007	12.15	12.32	11.90	12.26	5,109,886	+0.19(+1.58%)
Aug 17, 2007	11.83	12.26	11.57	12.07	6,021,900	+0.50(+4.35%)
Aug 16, 2007	11.42	11.71	11.11	11.57	7,404,477	-0.08(-0.70%)
Aug 15, 2007	11.86	12.22	11.65	11.65	6,237,372	-0.21(-1.77%)
Aug 14, 2007	12.45	12.47	11.86	11.86	5,021,438	-0.48(-3.92%)
Aug 13, 2007	11.92	12.41	11.78	12.35	7,658,101	+0.48(+4.01%)
Aug 10, 2007	12.19	12.38	11.75	11.87	8,573,935	-0.36(-2.96%)
Aug 09, 2007	12.68	12.89	12.18	12.23	7,844,926	-0.53(-4.16%)
Aug 08, 2007	12.63	13.08	12.40	12.76	7,816,109	-0.07(-0.53%)
Aug 07, 2007	12.32	12.93	12.22	12.83	7,257,557	+0.40(+3.23%)
Aug 06, 2007	11.96	12.48	11.60	12.43	8,323,161	+0.48(+4.03%)
Aug 03, 2007	12.13	12.45	11.94	11.95	9,511,161	-0.50(-4.01%)
Aug 02, 2007	12.14	12.67	12.07	12.45	11,700,793	+0.59(+4.97%)
Aug 01, 2007	11.94	12.36	11.79	11.86	12,756,586	-0.52(-4.24%)
Jul 31, 2007	12.11	12.38	11.92	12.38	8,445,112	+0.41(+3.38%)
Jul 30, 2007	11.66	12.02	11.53	11.98	6,450,864	+0.27(+2.35%)
Jul 27, 2007	11.87	12.02	11.70	11.70	8,476,257	-0.16(-1.33%)
Jul 26, 2007	12.22	12.32	11.79	11.86	10,690,419	-0.63(-5.07%)
Jul 25, 2007	12.62	12.70	12.32	12.49	8,876,895	-0.04(-0.31%)
Jul 24, 2007	12.99	13.12	12.51	12.53	5,315,811	-0.57(-4.37%)
Jul 23, 2007	13.12	13.31	13.06	13.10	4,557,913	+0.11(+0.85%)
Jul 20, 2007	13.30	13.32	12.99	12.99	4,644,774	-0.31(-2.32%)
Jul 19, 2007	13.16	13.30	13.09	13.30	4,644,541	+0.25(+1.94%)
Jul 18, 2007	12.75	13.06	12.70	13.05	6,561,502	+0.27(+2.10%)
Jul 17, 2007	12.81	12.90	12.77	12.78	6,112,703	-0.04(-0.30%)
Jul 16, 2007	13.11	13.20	12.82	12.82	7,980,651	-0.47(-3.57%)
Jul 13, 2007	13.24	13.41	13.12	13.29	4,438,929	+0.06(+0.43%)
Jul 12, 2007	12.96	13.24	12.93	13.24	3,879,844	+0.31(+2.38%)
Jul 11, 2007	12.86	13.04	12.86	12.93	2,597,464	+0.04(+0.30%)
Jul 10, 2007	13.10	13.22	12.89	12.89	4,772,978	-0.33(-2.47%)
Jul 09, 2007	13.07	13.30	13.00	13.22	6,263,346	+0.23(+1.75%)
Jul 06, 2007	13.03	13.04	12.82	12.99	3,539,728	-0.01(-0.11%)
Jul 05, 2007	13.08	13.22	12.89	13.00	4,428,492	-0.10(-0.79%)
Jul 03, 2007	13.12	13.16	12.97	13.11	4,324,468	-0.01(-0.07%)

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.