Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.52	34.64	34.15	34.25	3,142,179	-0.28(-0.81%)
Apr 27, 2017	34.63	34.90	34.48	34.53	4,029,308	-0.06(-0.18%)
Apr 26, 2017	34.70	34.95	34.55	34.60	3,695,156	-0.18(-0.51%)
Apr 25, 2017	34.87	34.99	34.69	34.77	2,359,391	-0.22(-0.62%)
Apr 24, 2017	34.66	35.06	34.49	34.99	3,098,191	+0.38(+1.10%)
Apr 21, 2017	34.45	34.75	34.45	34.61	4,465,797	+0.11(+0.32%)
Apr 20, 2017	34.68	34.64	34.29	34.50	3,428,732	-0.18(-0.52%)
Apr 19, 2017	35.20	35.29	34.46	34.68	5,880,676	-0.58(-1.63%)
Apr 18, 2017	35.37	35.54	35.10	35.26	5,283,960	-0.26(-0.74%)
Apr 17, 2017	35.53	35.62	35.32	35.52	2,583,909	+0.02(+0.07%)
Apr 13, 2017	35.53	35.72	35.26	35.50	4,975,167	+0.03(+0.09%)
Apr 12, 2017	35.14	35.50	34.98	35.47	4,818,400	+0.25(+0.71%)
Apr 11, 2017	34.72	35.34	34.53	35.22	5,668,847	+0.49(+1.41%)
Apr 10, 2017	34.74	34.86	34.40	34.73	3,737,550	-0.05(-0.13%)
Apr 07, 2017	34.97	35.14	34.73	34.77	5,277,557	-0.13(-0.38%)
Apr 06, 2017	34.43	34.91	34.35	34.91	4,967,808	+0.37(+1.06%)
Apr 05, 2017	34.40	34.63	34.28	34.54	4,356,607	+0.12(+0.34%)
Apr 04, 2017	34.38	34.54	34.18	34.42	3,392,928	+0.01(+0.02%)
Apr 03, 2017	34.46	34.47	34.16	34.42	3,187,014	-0.07(-0.20%)
Mar 31, 2017	34.18	34.64	34.16	34.49	4,015,484	+0.34(+1.00%)
Mar 30, 2017	34.24	34.31	34.04	34.15	2,773,562	-0.19(-0.54%)
Mar 29, 2017	34.49	34.49	34.18	34.33	4,335,157	-0.28(-0.81%)
Mar 28, 2017	34.70	34.77	34.38	34.61	6,105,481	-0.18(-0.51%)
Mar 27, 2017	35.33	35.44	34.67	34.79	2,228,960	-0.32(-0.91%)
Mar 24, 2017	34.98	35.30	34.94	35.11	2,419,211	+0.06(+0.18%)
Mar 23, 2017	35.05	35.30	34.93	35.05	3,672,343	-0.02(-0.07%)
Mar 22, 2017	34.84	35.26	34.83	35.07	5,025,326	+0.34(+0.99%)
Mar 21, 2017	34.35	34.89	34.11	34.73	4,987,369	+0.41(+1.20%)
Mar 20, 2017	34.85	34.91	34.20	34.32	4,469,368	-0.47(-1.34%)
Mar 17, 2017	34.67	35.02	34.63	34.78	5,067,412	+0.25(+0.72%)
Mar 16, 2017	34.95	35.00	34.45	34.53	3,290,169	-0.56(-1.60%)
Mar 15, 2017	34.70	35.37	34.65	35.09	3,270,376	+0.50(+1.44%)
Mar 14, 2017	34.48	34.74	34.42	34.60	2,541,035	+0.01(+0.02%)
Mar 13, 2017	34.53	34.66	34.44	34.59	2,393,473	+0.04(+0.11%)
Mar 10, 2017	34.24	34.61	34.20	34.55	3,371,530	+0.42(+1.23%)
Mar 09, 2017	34.20	34.50	34.12	34.13	2,461,831	-0.05(-0.16%)
Mar 08, 2017	34.42	34.52	34.12	34.18	4,431,835	-0.46(-1.32%)
Mar 07, 2017	34.76	34.90	34.43	34.64	4,577,990	-0.10(-0.29%)
Mar 06, 2017	35.04	35.15	34.70	34.74	3,502,071	-0.32(-0.92%)
Mar 03, 2017	35.31	35.34	34.67	35.07	3,535,584	-0.20(-0.57%)
Mar 02, 2017	34.73	35.49	34.62	35.27	3,773,090	+0.36(+1.04%)
Mar 01, 2017	35.01	35.22	34.73	34.90	3,386,464	-0.51(-1.44%)
Feb 28, 2017	35.04	35.53	35.00	35.41	4,561,803	+0.28(+0.81%)
Feb 27, 2017	34.97	35.17	34.61	35.13	4,738,445	+0.00(+0.00%)
Feb 24, 2017	34.25	35.14	33.97	35.13	4,005,087	+1.05(+3.07%)
Feb 23, 2017	34.26	34.36	34.02	34.08	4,258,867	-0.02(-0.05%)
Feb 22, 2017	34.19	34.22	33.92	34.10	2,975,122	-0.05(-0.14%)
Feb 21, 2017	33.50	34.22	33.32	34.14	3,480,364	+0.65(+1.93%)
Feb 17, 2017		33.50	33.50	33.50	0	-0.13(-0.39%)
Feb 16, 2017	33.30	33.63	33.30	33.63	2,534,781	+0.35(+1.04%)
Feb 15, 2017	33.16	33.41	32.94	33.28	4,675,810	-0.17(-0.51%)
Feb 14, 2017	33.60	33.66	33.22	33.45	2,478,511	-0.25(-0.75%)
Feb 13, 2017	33.45	33.72	33.41	33.70	2,415,385	+0.28(+0.85%)
Feb 10, 2017	33.16	33.46	33.10	33.42	2,743,851	+0.15(+0.46%)
Feb 09, 2017	33.53	33.61	33.16	33.26	3,361,061	-0.27(-0.80%)
Feb 08, 2017	33.50	33.76	33.42	33.53	3,277,181	+0.08(+0.23%)
Feb 07, 2017	33.47	33.53	33.37	33.46	2,959,621	-0.01(-0.02%)
Feb 06, 2017	33.75	33.77	33.44	33.46	2,448,893	-0.20(-0.59%)
Feb 03, 2017	33.60	33.80	33.51	33.66	2,449,572	+0.15(+0.44%)
Feb 02, 2017	33.40	33.57	33.15	33.52	4,650,416	+0.12(+0.35%)