Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.76	18.06	17.67	18.03	5,449,188	+0.26(+1.49%)
Nov 27, 2009	17.75	17.99	17.69	17.76	1,921,427	-0.40(-2.22%)
Nov 25, 2009	17.95	18.19	17.94	18.17	2,983,782	+0.20(+1.12%)
Nov 24, 2009	18.02	18.06	17.79	17.96	5,375,422	-0.04(-0.22%)
Nov 23, 2009	18.00	18.23	17.94	18.00	4,239,207	+0.16(+0.87%)
Nov 20, 2009	17.69	17.93	17.60	17.85	4,800,185	+0.21(+1.17%)
Nov 19, 2009	17.94	18.02	17.56	17.64	4,137,688	-0.38(-2.11%)
Nov 18, 2009	18.15	18.18	17.96	18.02	3,753,158	-0.16(-0.85%)
Nov 17, 2009	18.21	18.25	18.07	18.18	3,564,885	-0.06(-0.32%)
Nov 16, 2009	18.17	18.25	18.07	18.23	4,608,608	+0.20(+1.12%)
Nov 13, 2009	17.98	18.17	17.88	18.03	6,098,766	+0.15(+0.84%)
Nov 12, 2009	17.98	18.17	17.81	17.88	7,823,053	-0.11(-0.64%)
Nov 11, 2009	18.16	18.16	17.86	18.00	4,768,490	-0.07(-0.38%)
Nov 10, 2009	17.84	18.13	17.81	18.07	5,072,063	+0.18(+1.00%)
Nov 09, 2009	17.66	17.90	17.60	17.89	5,486,977	+0.31(+1.77%)
Nov 06, 2009	17.56	17.68	17.42	17.58	4,654,178	-0.03(-0.20%)
Nov 05, 2009	17.32	17.67	17.22	17.61	5,298,842	+0.43(+2.47%)
Nov 04, 2009	16.92	17.46	16.84	17.19	7,223,895	+0.33(+1.94%)
Nov 03, 2009	16.98	17.04	16.79	16.86	3,820,340	-0.14(-0.85%)
Nov 02, 2009	17.21	17.47	16.88	17.00	5,280,549	-0.13(-0.74%)
Oct 30, 2009	17.49	17.60	17.01	17.13	9,153,170	-0.38(-2.17%)
Oct 29, 2009	17.00	17.57	16.98	17.51	7,991,257	+0.62(+3.64%)
Oct 28, 2009	17.37	17.37	16.84	16.90	7,136,235	-0.21(-1.24%)
Oct 27, 2009	17.10	17.22	16.90	17.11	7,290,107	+0.05(+0.27%)
Oct 26, 2009	17.49	17.72	17.06	17.06	7,004,220	-0.36(-2.08%)
Oct 23, 2009	17.50	17.54	17.34	17.42	5,529,050	-0.34(-1.91%)
Oct 22, 2009	17.69	17.83	17.52	17.76	6,678,113	+0.09(+0.52%)
Oct 21, 2009	17.75	17.94	17.64	17.67	9,635,592	-0.09(-0.52%)
Oct 20, 2009	17.75	17.80	17.67	17.76	7,176,566	-0.44(-2.40%)
Oct 19, 2009	17.97	18.28	17.81	18.20	8,024,426	+0.30(+1.67%)
Oct 16, 2009	17.62	18.02	17.44	17.90	9,659,093	+0.23(+1.30%)
Oct 15, 2009	17.67	17.75	17.55	17.67	9,069,803	+0.04(+0.23%)
Oct 14, 2009	18.08	18.08	17.53	17.63	6,801,207	-0.13(-0.74%)
Oct 13, 2009	17.95	17.95	17.75	17.76	3,134,973	-0.20(-1.12%)
Oct 12, 2009	18.07	18.11	17.90	17.96	2,253,517	-0.06(-0.32%)
Oct 09, 2009	17.86	18.14	17.85	18.02	3,524,584	+0.19(+1.06%)
Oct 08, 2009	18.04	18.07	17.74	17.83	4,693,582	-0.06(-0.35%)
Oct 07, 2009	17.87	17.92	17.70	17.90	3,628,439	+0.02(+0.13%)
Oct 06, 2009	17.61	17.88	17.52	17.87	4,086,780	+0.27(+1.54%)
Oct 05, 2009	17.53	17.65	17.26	17.60	3,386,594	+0.16(+0.89%)
Oct 02, 2009	17.53	17.57	17.38	17.45	3,671,322	-0.22(-1.24%)
Oct 01, 2009	18.05	18.11	17.64	17.67	4,693,876	-0.41(-2.26%)
Sep 30, 2009	18.17	18.25	17.96	18.07	7,955,193	-0.10(-0.57%)
Sep 29, 2009	18.21	18.22	18.04	18.18	3,465,328	-0.05(-0.26%)
Sep 28, 2009	18.00	18.28	17.93	18.22	2,424,008	+0.24(+1.31%)
Sep 25, 2009	17.88	18.14	17.87	17.99	4,889,716	+0.05(+0.29%)
Sep 24, 2009	17.96	18.11	17.87	17.94	4,258,107	+0.02(+0.13%)
Sep 23, 2009	17.90	18.25	17.80	17.91	5,277,089	+0.06(+0.32%)
Sep 22, 2009	18.11	18.14	17.80	17.86	5,831,180	-0.17(-0.92%)
Sep 21, 2009	18.34	18.38	17.96	18.02	4,724,417	-0.37(-2.00%)
Sep 18, 2009	18.32	18.45	18.19	18.39	8,240,761	+0.14(+0.79%)
Sep 17, 2009	18.29	18.39	18.12	18.25	4,746,476	+0.12(+0.63%)
Sep 16, 2009	18.13	18.46	18.05	18.13	4,621,766	-0.02(-0.10%)
Sep 15, 2009	18.09	18.22	17.92	18.15	4,334,430	+0.03(+0.16%)
Sep 14, 2009	17.71	18.13	17.65	18.12	4,530,385	+0.37(+2.07%)
Sep 11, 2009	17.89	17.96	17.71	17.75	5,153,835	-0.14(-0.80%)
Sep 10, 2009	17.84	17.97	17.78	17.90	3,937,522	+0.01(+0.06%)
Sep 09, 2009	17.76	17.94	17.60	17.88	6,649,899	+0.13(+0.75%)
Sep 08, 2009	17.71	17.84	17.55	17.75	6,042,776	+0.20(+1.11%)
Sep 04, 2009	17.80	17.86	17.46	17.56	4,266,032	-0.32(-1.80%)
Sep 03, 2009	17.95	18.03	17.58	17.88	7,161,594	+0.03(+0.19%)
Sep 02, 2009	18.07	18.15	17.83	17.84	7,768,529	-0.28(-1.52%)