Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.87	12.91	12.71	12.91	8,138,176	+0.17(+1.31%)
Nov 29, 2007	12.69	12.94	12.64	12.74	8,010,816	-0.01(-0.08%)
Nov 28, 2007	12.56	12.75	12.39	12.75	12,910,541	+0.26(+2.09%)
Nov 27, 2007	12.29	12.52	12.24	12.49	11,836,022	+0.20(+1.60%)
Nov 26, 2007	12.46	12.57	12.29	12.29	8,702,725	-0.14(-1.11%)
Nov 23, 2007	12.37	12.46	12.24	12.43	2,165,993	+0.10(+0.81%)
Nov 21, 2007	12.56	12.63	12.33	12.33	6,351,270	-0.30(-2.41%)
Nov 20, 2007	12.50	12.73	12.43	12.64	6,929,992	+0.13(+1.05%)
Nov 19, 2007	12.40	12.63	12.33	12.51	7,499,024	+0.05(+0.42%)
Nov 16, 2007	12.47	12.54	12.27	12.45	4,410,383	+0.04(+0.31%)
Nov 15, 2007	12.39	12.58	12.33	12.41	7,723,930	+0.03(+0.22%)
Nov 14, 2007	12.35	12.55	12.14	12.39	7,529,618	+0.10(+0.82%)
Nov 13, 2007	12.31	12.33	12.08	12.29	7,241,301	+0.05(+0.44%)
Nov 12, 2007	12.50	12.57	12.23	12.23	8,089,984	-0.27(-2.16%)
Nov 09, 2007	12.23	12.63	12.23	12.50	7,243,629	+0.08(+0.63%)
Nov 08, 2007	12.21	12.46	12.16	12.42	8,479,785	+0.27(+2.24%)
Nov 07, 2007	12.58	12.58	12.15	12.15	5,732,318	-0.44(-3.46%)
Nov 06, 2007	12.70	12.73	12.48	12.59	6,301,235	-0.10(-0.82%)
Nov 05, 2007	12.45	12.82	12.45	12.69	12,471,851	-0.04(-0.30%)
Nov 02, 2007	12.70	12.82	12.54	12.73	5,318,013	+0.04(+0.35%)
Nov 01, 2007	13.08	13.30	12.57	12.68	6,821,418	-0.21(-1.60%)
Oct 31, 2007	12.67	12.92	12.52	12.89	4,859,538	+0.31(+2.49%)
Oct 30, 2007	12.52	12.64	12.46	12.58	3,499,854	-0.02(-0.15%)
Oct 29, 2007	12.53	12.62	12.48	12.60	3,228,409	+0.08(+0.67%)
Oct 26, 2007	12.29	12.51	12.23	12.51	4,456,744	+0.29(+2.34%)
Oct 25, 2007	12.09	12.23	12.00	12.23	3,834,709	+0.19(+1.55%)
Oct 24, 2007	11.84	12.07	11.81	12.04	4,434,705	+0.13(+1.08%)
Oct 23, 2007	11.94	12.01	11.79	11.91	2,422,234	-0.00(-0.02%)
Oct 22, 2007	11.81	12.00	11.73	11.92	3,133,848	-0.00(-0.01%)
Oct 19, 2007	12.08	12.18	11.92	11.92	5,060,659	-0.23(-1.90%)
Oct 18, 2007	12.14	12.23	12.12	12.15	3,656,713	-0.01(-0.09%)
Oct 17, 2007	12.18	12.24	12.02	12.16	4,844,468	+0.09(+0.75%)
Oct 16, 2007	12.14	12.17	12.00	12.07	2,556,480	-0.09(-0.73%)
Oct 15, 2007	12.29	12.33	12.06	12.16	2,689,970	-0.12(-0.96%)
Oct 12, 2007	12.31	12.47	12.25	12.27	4,697,992	+0.05(+0.38%)
Oct 11, 2007	12.27	12.41	12.18	12.23	2,862,404	-0.00(-0.02%)
Oct 10, 2007	12.26	12.30	12.12	12.23	4,309,737	-0.07(-0.60%)
Oct 09, 2007	12.10	12.34	12.09	12.30	3,657,454	+0.24(+1.98%)
Oct 08, 2007	12.09	12.20	11.96	12.07	1,560,805	-0.03(-0.22%)
Oct 05, 2007	12.10	12.15	11.99	12.09	2,539,066	+0.06(+0.49%)
Oct 04, 2007	11.95	12.04	11.86	12.03	1,893,436	+0.13(+1.10%)
Oct 03, 2007	11.94	12.00	11.85	11.90	2,987,743	-0.10(-0.81%)
Oct 02, 2007	12.01	12.12	11.96	12.00	3,060,054	-0.08(-0.65%)
Oct 01, 2007	11.93	12.10	11.91	12.08	3,746,082	+0.21(+1.81%)
Sep 28, 2007	12.03	12.06	11.80	11.86	4,557,078	-0.10(-0.87%)
Sep 27, 2007	12.10	12.13	11.95	11.97	3,332,611	-0.11(-0.88%)
Sep 26, 2007	12.08	12.14	12.00	12.07	4,408,377	+0.10(+0.81%)
Sep 25, 2007	12.02	12.19	11.94	11.98	3,415,676	-0.15(-1.26%)
Sep 24, 2007	11.96	12.27	11.96	12.13	3,650,409	+0.13(+1.04%)
Sep 21, 2007	12.00	12.11	11.86	12.00	5,363,995	+0.14(+1.20%)
Sep 20, 2007	12.02	12.09	11.85	11.86	3,652,634	-0.24(-1.99%)
Sep 19, 2007	12.13	12.26	12.00	12.10	6,784,999	+0.03(+0.26%)
Sep 18, 2007	11.69	12.09	11.68	12.07	5,851,631	+0.41(+3.55%)
Sep 17, 2007	11.51	11.68	11.47	11.66	3,381,189	+0.07(+0.62%)
Sep 14, 2007	11.47	11.66	11.46	11.59	3,299,608	+0.02(+0.16%)
Sep 13, 2007	11.57	11.64	11.48	11.57	3,078,966	+0.09(+0.81%)
Sep 12, 2007	11.49	11.58	11.39	11.47	3,059,683	-0.07(-0.63%)
Sep 11, 2007	11.40	11.55	11.27	11.55	3,950,407	+0.24(+2.11%)
Sep 10, 2007	11.22	11.42	11.18	11.31	4,444,903	+0.08(+0.67%)
Sep 07, 2007	11.52	11.54	11.15	11.23	7,274,119	-0.43(-3.68%)
Sep 06, 2007	11.40	11.70	11.36	11.66	3,994,535	+0.18(+1.60%)
Sep 05, 2007	11.64	11.66	11.36	11.48	4,452,134	-0.27(-2.26%)