Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.78	33.98	33.60	33.77	4,431,229	+0.07(+0.21%)
Jun 29, 2017	33.77	33.94	33.60	33.70	3,106,155	-0.27(-0.79%)
Jun 28, 2017	34.43	34.46	33.95	33.97	3,027,559	-0.28(-0.83%)
Jun 27, 2017	34.54	34.62	34.15	34.25	6,802,901	-0.44(-1.27%)
Jun 26, 2017	34.21	34.80	34.20	34.69	6,572,258	+0.48(+1.40%)
Jun 23, 2017	34.31	34.48	34.17	34.21	3,120,489	-0.08(-0.23%)
Jun 22, 2017	34.54	34.57	34.28	34.29	3,126,939	-0.23(-0.66%)
Jun 21, 2017	34.66	34.79	34.36	34.52	2,744,140	-0.27(-0.79%)
Jun 20, 2017	34.79	34.89	34.65	34.79	2,130,047	+0.04(+0.11%)
Jun 19, 2017	34.92	35.05	34.67	34.76	3,393,319	-0.15(-0.43%)
Jun 16, 2017	34.90	35.12	34.80	34.90	6,432,481	+0.10(+0.29%)
Jun 15, 2017	34.69	34.85	34.54	34.80	1,902,762	+0.04(+0.11%)
Jun 14, 2017	34.83	34.94	34.61	34.76	1,917,753	+0.18(+0.52%)
Jun 13, 2017	34.70	34.71	34.28	34.58	3,451,993	-0.19(-0.54%)
Jun 12, 2017	34.81	35.14	34.55	34.77	3,493,202	-0.04(-0.11%)
Jun 09, 2017	34.39	34.90	34.35	34.81	2,494,065	+0.27(+0.80%)
Jun 08, 2017		34.90	34.29	34.54	3,671,730	-0.47(-1.35%)
Jun 07, 2017	34.86	35.09	34.74	35.01	2,402,350	+0.25(+0.72%)
Jun 06, 2017	35.05	35.06	34.71	34.76	3,700,127	-0.23(-0.67%)
Jun 05, 2017	35.04	35.18	34.93	34.99	1,818,604	-0.14(-0.40%)
Jun 02, 2017	35.58	35.62	35.00	35.13	3,167,438	-0.29(-0.81%)
Jun 01, 2017	34.94	35.45	34.86	35.42	3,455,740	+0.49(+1.40%)
May 31, 2017	34.66	35.21	34.61	34.93	6,337,690	+0.27(+0.79%)
May 30, 2017	34.51	34.74	34.46	34.65	3,333,519	+0.10(+0.29%)
May 26, 2017	34.63	34.66	34.28	34.55	3,311,255	-0.09(-0.25%)
May 25, 2017	34.55	34.76	34.48	34.64	3,008,710	+0.09(+0.27%)
May 24, 2017	34.40	34.67	34.35	34.55	2,651,030	+0.27(+0.79%)
May 23, 2017	34.37	34.55	34.15	34.27	4,575,249	-0.13(-0.38%)
May 22, 2017	34.06	34.48	33.77	34.41	4,259,254	+0.17(+0.50%)
May 19, 2017	34.05	34.27	33.78	34.23	3,641,081	+0.18(+0.53%)
May 18, 2017	34.02	34.34	33.76	34.06	4,508,302	+0.12(+0.34%)
May 17, 2017	33.52	34.14	33.50	33.94	5,543,932	+0.42(+1.25%)
May 16, 2017	33.53	33.66	33.39	33.52	4,632,893	+0.05(+0.14%)
May 15, 2017	33.32	33.55	33.25	33.47	5,246,421	+0.21(+0.63%)
May 12, 2017	33.41	33.54	33.16	33.26	3,407,742	+0.00(+0.00%)
May 11, 2017	33.14	33.29	33.04	33.26	6,010,710	+0.05(+0.16%)
May 10, 2017	33.44	33.50	33.03	33.21	5,479,591	-0.19(-0.58%)
May 09, 2017	33.88	33.92	33.39	33.40	2,878,544	-0.52(-1.54%)
May 08, 2017	34.14	34.14	33.80	33.92	2,769,242	-0.15(-0.43%)
May 05, 2017	33.93	34.14	33.93	34.07	2,792,426	+0.26(+0.76%)
May 04, 2017	33.90	34.08	33.64	33.81	2,706,610	-0.14(-0.41%)
May 03, 2017	34.08	34.14	33.85	33.95	2,832,971	-0.16(-0.48%)
May 02, 2017	34.02	34.21	33.94	34.12	3,255,883	+0.12(+0.37%)
May 01, 2017	34.30	34.33	33.92	33.99	2,766,784	-0.26(-0.77%)
Apr 28, 2017	34.52	34.65	34.16	34.26	3,141,830	-0.28(-0.81%)
Apr 27, 2017	34.63	34.91	34.48	34.54	4,028,861	-0.06(-0.18%)
Apr 26, 2017	34.71	34.96	34.55	34.60	3,694,745	-0.18(-0.51%)
Apr 25, 2017	34.87	35.00	34.69	34.78	2,359,129	-0.22(-0.62%)
Apr 24, 2017	34.66	35.07	34.49	35.00	3,097,847	+0.38(+1.10%)
Apr 21, 2017	34.45	34.76	34.45	34.62	4,465,301	+0.11(+0.32%)
Apr 20, 2017	34.69	34.65	34.30	34.51	3,428,351	-0.18(-0.52%)
Apr 19, 2017	35.21	35.29	34.46	34.69	5,880,022	-0.58(-1.63%)
Apr 18, 2017	35.38	35.55	35.11	35.26	5,283,373	-0.26(-0.74%)
Apr 17, 2017	35.53	35.63	35.32	35.53	2,583,622	+0.02(+0.07%)
Apr 13, 2017	35.53	35.73	35.26	35.50	4,974,614	+0.03(+0.09%)
Apr 12, 2017	35.14	35.50	34.98	35.47	4,817,864	+0.25(+0.71%)
Apr 11, 2017	34.72	35.35	34.53	35.22	5,668,217	+0.49(+1.41%)
Apr 10, 2017	34.75	34.87	34.41	34.73	3,737,134	-0.05(-0.13%)
Apr 07, 2017	34.97	35.14	34.74	34.78	5,276,971	-0.13(-0.38%)
Apr 06, 2017	34.44	34.92	34.35	34.91	4,967,256	+0.37(+1.06%)
Apr 05, 2017	34.41	34.63	34.28	34.55	4,356,123	+0.12(+0.34%)
Apr 04, 2017	34.38	34.55	34.18	34.43	3,392,551	+0.01(+0.02%)