Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.12	31.21	30.41	30.44	4,460,747	-0.84(-2.69%)
Jan 29, 2015	30.83	31.37	30.72	31.28	6,232,142	+0.46(+1.48%)
Jan 28, 2015	31.17	31.54	30.75	30.82	3,826,871	-0.39(-1.26%)
Jan 27, 2015	31.10	31.40	30.88	31.22	2,486,467	-0.03(-0.09%)
Jan 26, 2015	31.32	31.33	30.87	31.25	2,772,614	-0.14(-0.43%)
Jan 23, 2015	31.34	31.65	31.25	31.38	3,031,143	+0.13(+0.41%)
Jan 22, 2015	31.61	31.70	31.05	31.25	5,203,506	-0.34(-1.08%)
Jan 21, 2015	30.87	31.64	30.68	31.60	5,411,826	+0.59(+1.91%)
Jan 20, 2015	31.20	31.23	30.68	31.00	3,347,252	-0.06(-0.18%)
Jan 16, 2015	30.51	31.07	30.49	31.06	4,503,704	+0.63(+2.09%)
Jan 15, 2015	30.16	30.57	30.00	30.43	2,743,635	+0.26(+0.87%)
Jan 14, 2015	29.76	30.18	29.56	30.16	3,994,884	+0.27(+0.91%)
Jan 13, 2015	29.77	30.44	29.69	29.89	4,651,608	+0.37(+1.26%)
Jan 12, 2015	29.68	29.74	29.28	29.52	4,099,834	+0.04(+0.14%)
Jan 09, 2015	29.99	29.99	29.38	29.48	3,131,749	-0.42(-1.41%)
Jan 08, 2015	29.79	30.03	29.70	29.90	4,691,122	+0.26(+0.87%)
Jan 07, 2015	29.33	29.74	29.09	29.64	7,425,199	+0.45(+1.54%)
Jan 06, 2015	29.26	29.91	29.17	29.19	6,239,726	+0.04(+0.12%)
Jan 05, 2015	29.59	29.81	28.98	29.16	4,946,967	-0.73(-2.43%)
Jan 02, 2015	29.60	29.92	29.45	29.88	4,100,968	+0.35(+1.18%)
Dec 31, 2014	30.50	29.53	29.53	29.53	4,616,751	-0.80(-2.63%)
Dec 30, 2014	30.95	30.95	30.26	30.33	3,072,303	-0.71(-2.30%)
Dec 29, 2014	30.78	31.22	30.71	31.05	5,437,673	+0.26(+0.86%)
Dec 26, 2014	30.61	30.92	30.55	30.78	3,390,860	+0.32(+1.05%)
Dec 24, 2014	29.98	30.46	30.46	30.46	3,459,163	+0.51(+1.71%)
Dec 23, 2014	30.05	30.06	29.66	29.95	4,404,639	+0.04(+0.12%)
Dec 22, 2014	30.08	30.09	29.58	29.91	4,430,784	-0.09(-0.31%)
Dec 19, 2014	30.29	30.45	29.95	30.00	7,869,314	-0.14(-0.47%)
Dec 18, 2014	29.91	30.15	29.73	30.15	4,456,078	+0.43(+1.44%)
Dec 17, 2014	28.91	29.79	28.91	29.72	4,032,936	+0.86(+2.99%)
Dec 16, 2014	28.93	29.41	28.75	28.86	4,830,117	-0.06(-0.22%)
Dec 15, 2014	29.12	29.43	28.75	28.92	5,149,465	-0.14(-0.47%)
Dec 12, 2014	29.46	29.70	29.03	29.06	4,414,473	-0.58(-1.97%)
Dec 11, 2014	29.28	29.85	29.28	29.64	3,951,002	+0.44(+1.51%)
Dec 10, 2014	29.58	29.84	29.16	29.20	4,747,520	-0.36(-1.21%)
Dec 09, 2014	29.19	29.57	29.15	29.56	4,126,799	+0.19(+0.63%)
Dec 08, 2014	29.00	29.39	28.96	29.37	4,767,088	+0.44(+1.53%)
Dec 05, 2014	28.74	29.12	28.67	28.93	6,424,408	-0.07(-0.24%)
Dec 04, 2014	29.13	29.36	28.91	29.00	4,046,782	-0.08(-0.27%)
Dec 03, 2014	29.25	29.35	28.74	29.08	9,606,728	-0.21(-0.72%)
Dec 02, 2014	29.30	29.44	29.02	29.29	6,547,636	-0.13(-0.46%)
Dec 01, 2014	29.32	29.62	29.19	29.42	4,875,695	-0.11(-0.36%)
Nov 28, 2014	29.15	29.58	29.13	29.53	2,200,457	+0.40(+1.38%)
Nov 26, 2014	28.96	29.13	29.13	29.13	3,130,907	+0.23(+0.81%)
Nov 25, 2014	28.81	28.99	28.60	28.89	5,729,345	+0.12(+0.42%)
Nov 24, 2014	28.96	29.04	28.68	28.77	4,853,594	-0.20(-0.71%)
Nov 21, 2014	29.03	29.11	28.68	28.98	3,818,556	+0.26(+0.91%)
Nov 20, 2014	28.57	28.86	28.55	28.72	3,265,926	+0.06(+0.20%)
Nov 19, 2014	28.60	28.81	28.43	28.66	3,786,743	-0.02(-0.07%)
Nov 18, 2014	28.65	28.88	28.45	28.68	4,296,505	+0.08(+0.30%)
Nov 17, 2014	27.90	28.61	27.87	28.60	7,146,439	+0.69(+2.48%)
Nov 14, 2014	27.69	27.92	27.59	27.90	4,895,754	+0.14(+0.51%)
Nov 13, 2014	28.16	28.16	27.69	27.76	5,898,203	-0.31(-1.11%)
Nov 12, 2014	28.72	28.91	28.03	28.07	9,121,140	-0.87(-3.00%)
Nov 11, 2014	29.30	29.31	28.84	28.94	4,869,252	-0.36(-1.23%)
Nov 10, 2014	29.02	29.31	28.91	29.30	6,754,131	+0.25(+0.88%)
Nov 07, 2014	28.84	29.08	28.80	29.05	6,939,636	+0.27(+0.93%)
Nov 06, 2014	29.60	29.60	28.76	28.78	8,625,490	-0.88(-2.98%)
Nov 05, 2014	29.27	29.73	29.20	29.66	8,969,189	+0.57(+1.94%)
Nov 04, 2014	29.46	29.59	29.02	29.10	3,401,567	-0.32(-1.08%)