Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.50	19.55	19.31	19.53	3,541,732	+0.05(+0.25%)
Apr 28, 2011	19.26	19.56	19.24	19.48	4,609,068	+0.18(+0.91%)
Apr 27, 2011	19.00	19.35	18.95	19.30	6,130,029	+0.34(+1.79%)
Apr 26, 2011	18.76	19.00	18.68	18.96	3,946,767	+0.26(+1.40%)
Apr 25, 2011	18.76	18.82	18.67	18.70	1,744,668	-0.07(-0.39%)
Apr 21, 2011	18.69	18.78	18.51	18.77	2,774,348	+0.10(+0.55%)
Apr 20, 2011	18.68	18.79	18.59	18.67	5,198,343	+0.15(+0.79%)
Apr 19, 2011	18.74	18.76	18.50	18.53	4,723,464	-0.23(-1.23%)
Apr 18, 2011	18.83	18.86	18.65	18.76	3,493,925	-0.18(-0.96%)
Apr 15, 2011	18.79	19.13	18.77	18.94	4,745,248	+0.20(+1.07%)
Apr 14, 2011	18.69	18.85	18.61	18.74	4,472,431	-0.05(-0.29%)
Apr 13, 2011	18.59	18.88	18.58	18.79	5,973,207	+0.23(+1.24%)
Apr 12, 2011	18.50	18.64	18.39	18.56	5,881,832	+0.01(+0.07%)
Apr 11, 2011	18.87	18.90	18.48	18.55	6,523,915	-0.40(-2.11%)
Apr 08, 2011	19.14	19.15	18.82	18.95	2,467,348	-0.08(-0.45%)
Apr 07, 2011	19.11	19.14	18.87	19.04	3,890,320	-0.12(-0.63%)
Apr 06, 2011	18.76	19.16	18.73	19.16	7,562,337	+0.46(+2.43%)
Apr 05, 2011	18.74	18.82	18.68	18.70	6,698,474	-0.05(-0.26%)
Apr 04, 2011	19.09	19.12	18.65	18.75	8,780,226	-0.37(-1.94%)
Apr 01, 2011	19.25	19.28	19.04	19.12	4,017,600	-0.01(-0.03%)
Mar 31, 2011	19.27	19.35	19.11	19.13	3,826,251	-0.11(-0.57%)
Mar 30, 2011	19.24	19.24	19.24	19.24	3,304,175	+0.23(+1.21%)
Mar 29, 2011	18.79	19.05	18.67	19.01	2,531,498	+0.20(+1.07%)
Mar 28, 2011	18.92	18.98	18.81	18.81	2,269,549	-0.07(-0.35%)
Mar 25, 2011	18.97	19.11	18.85	18.87	3,821,699	-0.05(-0.26%)
Mar 24, 2011	19.01	19.08	18.91	18.92	4,142,102	+0.01(+0.06%)
Mar 23, 2011	18.77	18.96	18.68	18.91	3,060,572	+0.09(+0.48%)
Mar 22, 2011	18.71	18.93	18.66	18.82	3,439,358	+0.15(+0.78%)
Mar 21, 2011	18.67	18.70	18.59	18.67	3,757,084	+0.20(+1.08%)
Mar 18, 2011	18.54	18.64	18.34	18.47	5,567,046	-0.02(-0.13%)
Mar 17, 2011	18.64	18.67	18.31	18.50	6,528,023	+0.09(+0.49%)
Mar 16, 2011	18.88	19.17	18.30	18.40	12,065,697	-0.47(-2.51%)
Mar 15, 2011	18.69	18.93	18.68	18.88	6,610,136	-0.25(-1.30%)
Mar 14, 2011	19.50	19.50	19.02	19.13	6,594,699	-0.53(-2.69%)
Mar 11, 2011	19.48	19.70	19.35	19.66	4,211,154	+0.20(+1.03%)
Mar 10, 2011	19.59	19.82	19.41	19.45	5,125,179	-0.28(-1.41%)
Mar 09, 2011	19.23	19.75	19.23	19.73	5,763,542	+0.50(+2.62%)
Mar 08, 2011	18.85	19.29	18.85	19.23	3,335,022	+0.34(+1.78%)
Mar 07, 2011	19.00	19.25	18.88	18.89	4,541,248	-0.08(-0.44%)
Mar 04, 2011	19.21	19.21	18.81	18.98	4,177,266	-0.20(-1.06%)
Mar 03, 2011	19.30	19.39	19.18	19.18	3,853,476	+0.12(+0.63%)
Mar 02, 2011	19.17	19.27	18.99	19.06	3,871,020	-0.10(-0.50%)
Mar 01, 2011	19.57	19.65	19.15	19.16	6,700,091	-0.47(-2.42%)
Feb 28, 2011	19.52	19.76	19.44	19.63	4,766,763	+0.17(+0.86%)
Feb 25, 2011	19.38	19.48	19.24	19.47	3,861,935	+0.11(+0.59%)
Feb 24, 2011	19.39	19.50	19.22	19.35	7,103,176	-0.04(-0.22%)
Feb 23, 2011	19.38	19.49	19.16	19.39	7,059,569	+0.04(+0.22%)
Feb 22, 2011	18.78	19.43	18.64	19.35	9,509,658	+0.29(+1.54%)
Feb 18, 2011	19.29	19.29	19.04	19.06	5,231,431	-0.20(-1.03%)
Feb 17, 2011	19.26	19.32	19.03	19.25	3,790,035	-0.03(-0.16%)
Feb 16, 2011	19.47	19.58	19.14	19.29	4,777,217	-0.20(-1.02%)
Feb 15, 2011	19.49	19.53	19.39	19.48	2,847,303	-0.08(-0.40%)
Feb 14, 2011	19.71	19.77	19.46	19.56	1,790,556	-0.17(-0.88%)
Feb 11, 2011	19.68	19.88	19.66	19.74	1,882,056	-0.05(-0.24%)
Feb 10, 2011	19.81	19.85	19.65	19.78	2,686,041	-0.04(-0.21%)
Feb 09, 2011	19.60	19.89	19.47	19.83	4,246,838	+0.17(+0.86%)
Feb 08, 2011	19.57	19.66	19.44	19.66	2,711,749	+0.08(+0.40%)
Feb 07, 2011	19.41	19.58	19.35	19.58	2,589,318	+0.23(+1.21%)
Feb 04, 2011	19.62	19.62	19.34	19.34	5,495,029	-0.32(-1.62%)
Feb 03, 2011	19.57	19.71	19.46	19.66	3,970,986	+0.10(+0.49%)
Feb 02, 2011	19.78	19.78	19.37	19.57	6,218,748	-0.32(-1.60%)