Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.73	20.98	20.65	20.94	7,495,551	+0.27(+1.31%)
Aug 30, 2011	20.64	20.78	20.55	20.67	4,382,629	-0.03(-0.15%)
Aug 29, 2011	20.47	20.72	20.40	20.70	8,355,094	+0.45(+2.24%)
Aug 26, 2011	20.22	20.40	19.73	20.25	4,926,326	-0.10(-0.48%)
Aug 25, 2011	20.56	20.56	20.22	20.35	18,555,512	-0.17(-0.84%)
Aug 24, 2011	19.77	20.53	19.67	20.52	7,260,214	+0.70(+3.53%)
Aug 23, 2011	19.39	19.82	19.29	19.82	6,460,733	+0.25(+1.29%)
Aug 22, 2011	19.89	19.89	19.33	19.57	6,619,760	+0.17(+0.85%)
Aug 19, 2011	19.39	19.68	19.28	19.40	6,630,923	-0.25(-1.28%)
Aug 18, 2011	19.48	19.74	19.30	19.65	8,951,556	-0.29(-1.45%)
Aug 17, 2011	19.86	20.17	19.83	19.94	6,704,361	+0.08(+0.40%)
Aug 16, 2011	19.69	19.92	19.57	19.86	6,062,088	+0.00(+0.00%)
Aug 15, 2011	19.22	19.89	19.16	19.86	7,912,167	+0.80(+4.18%)
Aug 12, 2011	19.03	19.32	18.87	19.06	10,052,445	+0.12(+0.65%)
Aug 11, 2011	17.84	19.17	17.80	18.94	11,893,107	+1.17(+6.56%)
Aug 10, 2011	18.00	18.38	17.73	17.78	8,845,889	-0.52(-2.82%)
Aug 09, 2011	18.30	18.31	17.16	18.29	9,326,788	+0.60(+3.36%)
Aug 08, 2011	18.30	18.56	17.60	17.70	10,535,532	-0.91(-4.91%)
Aug 05, 2011	18.75	18.85	18.33	18.61	9,132,037	+0.04(+0.20%)
Aug 04, 2011	19.31	19.35	18.53	18.57	7,666,908	-0.90(-4.60%)
Aug 03, 2011	19.83	19.83	19.22	19.47	6,192,835	-0.32(-1.61%)
Aug 02, 2011	19.92	20.00	19.75	19.79	5,552,451	-0.25(-1.26%)
Aug 01, 2011	20.26	20.28	19.81	20.04	3,906,657	-0.06(-0.28%)
Jul 29, 2011	20.16	20.28	20.01	20.09	5,268,631	-0.21(-1.03%)
Jul 28, 2011	20.37	20.38	20.18	20.30	3,380,072	-0.09(-0.45%)
Jul 27, 2011	20.37	20.45	20.27	20.39	6,242,458	-0.03(-0.15%)
Jul 26, 2011	20.35	20.54	20.25	20.43	6,460,854	+0.06(+0.27%)
Jul 25, 2011	20.03	20.44	20.03	20.37	5,142,687	+0.24(+1.19%)
Jul 22, 2011	20.05	20.16	19.93	20.13	3,388,224	+0.12(+0.58%)
Jul 21, 2011	19.74	20.09	19.72	20.01	3,705,460	+0.41(+2.07%)
Jul 20, 2011	19.59	19.71	19.50	19.61	1,537,934	+0.05(+0.25%)
Jul 19, 2011	19.44	19.57	19.30	19.56	2,390,297	+0.18(+0.95%)
Jul 18, 2011	19.47	19.52	19.30	19.38	2,409,029	-0.16(-0.82%)
Jul 15, 2011	19.66	19.69	19.43	19.54	4,333,318	-0.10(-0.50%)
Jul 14, 2011	19.68	19.70	19.51	19.63	4,604,958	-0.02(-0.09%)
Jul 13, 2011	19.84	19.90	19.59	19.65	3,434,325	-0.06(-0.31%)
Jul 12, 2011	19.61	19.86	19.56	19.71	4,492,935	+0.04(+0.22%)
Jul 11, 2011	19.74	19.76	19.56	19.67	2,483,017	-0.29(-1.48%)
Jul 08, 2011	20.01	20.04	19.84	19.97	2,282,180	-0.18(-0.88%)
Jul 07, 2011	20.10	20.16	19.95	20.14	3,242,928	+0.14(+0.71%)
Jul 06, 2011	20.03	20.13	19.87	20.00	2,378,439	-0.03(-0.15%)
Jul 05, 2011	20.18	20.18	19.97	20.03	3,253,206	-0.17(-0.85%)
Jul 01, 2011	20.05	20.22	19.96	20.20	2,803,322	+0.18(+0.89%)
Jun 30, 2011	19.87	20.05	19.70	20.03	4,069,314	+0.25(+1.24%)
Jun 29, 2011	19.73	19.86	19.62	19.78	3,251,247	+0.09(+0.47%)
Jun 28, 2011	19.60	19.73	19.52	19.69	3,439,980	+0.11(+0.56%)
Jun 27, 2011	19.19	19.65	19.18	19.58	5,396,331	+0.51(+2.67%)
Jun 24, 2011	19.42	19.65	19.07	19.07	7,759,626	-0.31(-1.58%)
Jun 23, 2011	19.28	19.39	19.10	19.38	4,560,685	-0.13(-0.66%)
Jun 22, 2011	19.40	19.66	19.33	19.51	4,287,328	+0.02(+0.09%)
Jun 21, 2011	19.53	19.67	19.39	19.49	3,559,793	+0.06(+0.32%)
Jun 20, 2011	19.39	19.44	19.35	19.43	2,607,078	+0.06(+0.32%)
Jun 17, 2011	19.37	19.51	19.30	19.36	3,594,433	+0.09(+0.48%)
Jun 16, 2011	19.14	19.47	19.12	19.27	4,068,437	+0.17(+0.87%)
Jun 15, 2011	19.41	19.55	19.06	19.11	6,107,835	-0.45(-2.32%)
Jun 14, 2011	19.54	19.65	19.33	19.56	5,358,875	+0.17(+0.89%)
Jun 13, 2011	19.82	19.88	19.38	19.39	6,327,972	-0.09(-0.47%)
Jun 10, 2011	19.63	19.64	19.45	19.48	2,945,830	-0.18(-0.90%)
Jun 09, 2011	19.61	19.75	19.47	19.66	3,512,771	+0.08(+0.41%)
Jun 08, 2011	19.68	19.76	19.49	19.58	5,217,031	-0.05(-0.25%)
Jun 07, 2011	19.68	19.93	19.60	19.63	4,487,289	-0.03(-0.15%)
Jun 06, 2011	19.69	19.74	19.54	19.66	2,890,784	-0.06(-0.31%)