Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.560	9.579	9.493	9.539	2,096,713	-0.04(-0.38%)
Dec 28, 2006	9.621	9.662	9.539	9.575	1,290,873	-0.04(-0.37%)
Dec 27, 2006	9.644	9.680	9.579	9.611	1,954,055	+0.00(+0.03%)
Dec 26, 2006	9.572	9.632	9.535	9.608	1,614,114	+0.06(+0.66%)
Dec 22, 2006	9.592	9.612	9.509	9.545	1,043,833	-0.03(-0.35%)
Dec 21, 2006	9.621	9.628	9.527	9.578	2,469,709	-0.06(-0.60%)
Dec 20, 2006	9.690	9.713	9.624	9.635	2,580,703	-0.05(-0.55%)
Dec 19, 2006	9.586	9.714	9.556	9.688	2,445,353	+0.09(+0.97%)
Dec 18, 2006	9.678	9.707	9.581	9.595	2,704,571	-0.08(-0.79%)
Dec 15, 2006	9.708	9.708	9.585	9.671	6,845,806	+0.06(+0.63%)
Dec 14, 2006	9.545	9.641	9.535	9.611	2,161,430	+0.09(+0.91%)
Dec 13, 2006	9.519	9.558	9.504	9.525	2,137,074	+0.03(+0.35%)
Dec 12, 2006	9.566	9.588	9.458	9.491	4,052,856	-0.05(-0.48%)
Dec 11, 2006	9.520	9.563	9.499	9.537	2,552,520	+0.04(+0.38%)
Dec 08, 2006	9.535	9.546	9.441	9.502	2,523,292	-0.02(-0.20%)
Dec 07, 2006	9.542	9.555	9.456	9.520	3,891,758	-0.00(-0.02%)
Dec 06, 2006	9.642	9.662	9.522	9.522	3,301,992	-0.20(-2.05%)
Dec 05, 2006	9.746	9.786	9.687	9.721	4,184,031	-0.01(-0.10%)
Dec 04, 2006	9.674	9.766	9.668	9.731	4,165,938	+0.07(+0.77%)
Dec 01, 2006	9.690	9.711	9.581	9.657	3,347,921	-0.00(-0.03%)
Nov 30, 2006	9.645	9.694	9.608	9.660	4,214,650	+0.01(+0.15%)
Nov 29, 2006	9.427	9.662	9.415	9.645	5,045,541	+0.26(+2.72%)
Nov 28, 2006	9.364	9.490	9.342	9.389	4,305,116	+0.03(+0.28%)
Nov 27, 2006	9.408	9.418	9.336	9.364	3,842,698	-0.03(-0.35%)
Nov 24, 2006	9.355	9.430	9.339	9.397	1,026,088	+0.02(+0.20%)
Nov 22, 2006	9.328	9.394	9.303	9.378	4,859,739	+0.08(+0.85%)
Nov 21, 2006	9.341	9.377	9.273	9.299	4,222,305	-0.06(-0.61%)
Nov 20, 2006	9.391	9.425	9.336	9.356	2,186,134	-0.02(-0.21%)
Nov 17, 2006	9.411	9.431	9.343	9.377	3,570,605	-0.04(-0.44%)
Nov 16, 2006	9.440	9.519	9.415	9.418	4,041,026	+0.01(+0.06%)
Nov 15, 2006	9.412	9.435	9.385	9.412	11,588,984	+0.04(+0.46%)
Nov 14, 2006	9.299	9.388	9.259	9.369	9,577,170	+0.10(+1.10%)
Nov 13, 2006	9.096	9.280	9.096	9.267	6,910,175	+0.15(+1.66%)
Nov 10, 2006	9.079	9.137	9.043	9.116	6,831,540	+0.07(+0.81%)
Nov 09, 2006	9.111	9.112	9.026	9.043	4,103,656	-0.04(-0.44%)
Nov 08, 2006	8.977	9.119	8.966	9.083	4,395,929	+0.11(+1.23%)
Nov 07, 2006	8.881	9.017	8.876	8.973	8,276,901	+0.10(+1.12%)
Nov 06, 2006	8.845	8.905	8.780	8.874	6,261,259	+0.06(+0.73%)
Nov 03, 2006	8.819	8.851	8.707	8.809	4,183,335	-0.01(-0.11%)
Nov 02, 2006	8.807	8.868	8.773	8.819	3,249,452	-0.00(-0.02%)
Nov 01, 2006	8.852	8.993	8.802	8.820	5,256,396	+0.05(+0.54%)
Oct 31, 2006	8.773	8.796	8.727	8.773	6,841,630	+0.02(+0.25%)
Oct 30, 2006	8.796	8.796	8.720	8.751	4,840,602	+0.01(+0.08%)
Oct 27, 2006	8.809	8.826	8.717	8.744	3,435,603	-0.07(-0.85%)
Oct 26, 2006	8.868	8.874	8.772	8.819	3,827,388	-0.06(-0.68%)
Oct 25, 2006	8.809	8.931	8.803	8.879	5,728,904	+0.10(+1.10%)
Oct 24, 2006	8.805	8.812	8.721	8.783	3,512,846	-0.03(-0.29%)
Oct 23, 2006	8.766	8.863	8.704	8.809	5,745,258	+0.03(+0.34%)
Oct 20, 2006	8.789	8.812	8.746	8.779	3,870,881	+0.04(+0.48%)
Oct 19, 2006	8.730	8.786	8.723	8.737	6,503,081	-0.03(-0.33%)
Oct 18, 2006	8.759	8.805	8.749	8.766	8,407,728	+0.03(+0.36%)
Oct 17, 2006	8.708	8.756	8.708	8.734	4,947,073	-0.00(-0.05%)
Oct 16, 2006	8.750	8.773	8.691	8.738	3,445,345	+0.02(+0.18%)
Oct 13, 2006	8.622	8.730	8.583	8.723	9,331,173	+0.09(+1.05%)
Oct 12, 2006	8.593	8.648	8.567	8.632	3,848,613	+0.05(+0.57%)
Oct 11, 2006	8.550	8.611	8.546	8.583	4,365,658	+0.02(+0.18%)
Oct 10, 2006	8.529	8.580	8.496	8.567	3,505,191	+0.01(+0.12%)
Oct 09, 2006	8.578	8.592	8.546	8.557	2,215,710	-0.02(-0.22%)
Oct 06, 2006	8.632	8.645	8.553	8.576	3,332,611	-0.09(-1.06%)
Oct 05, 2006	8.662	8.708	8.622	8.668	3,513,890	-0.01(-0.13%)
Oct 04, 2006	8.668	8.708	8.606	8.680	9,207,305	-0.01(-0.15%)
Oct 03, 2006	8.720	8.741	8.651	8.692	8,467,923	-0.03(-0.33%)