PG&E Corp (NY: PCG )

12.40 USD -0.13 (-1.08%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.66 42.07 41.41 42.03 2,851,328 +0.51(+1.23%)
Jun 29, 2011 41.55 41.67 41.36 41.52 1,743,820 +0.13(+0.31%)
Jun 28, 2011 41.39 41.60 41.19 41.39 2,930,947 -0.26(-0.62%)
Jun 27, 2011 41.89 42.19 41.45 41.65 2,176,622 -0.16(-0.38%)
Jun 24, 2011 41.76 42.39 41.74 41.81 4,040,243 +0.32(+0.77%)
Jun 23, 2011 41.60 41.73 41.18 41.49 2,357,208 -0.44(-1.05%)
Jun 22, 2011 42.12 42.16 41.83 41.93 2,046,056 -0.27(-0.64%)
Jun 21, 2011 42.48 42.49 42.10 42.20 4,740,872 -0.15(-0.35%)
Jun 20, 2011 42.31 42.39 41.99 42.35 2,051,269 +0.17(+0.40%)
Jun 17, 2011 42.18 42.45 42.06 42.18 3,178,199 +0.29(+0.69%)
Jun 16, 2011 41.54 42.17 41.47 41.89 2,337,067 +0.43(+1.04%)
Jun 15, 2011 41.80 41.95 41.41 41.46 2,655,671 -0.49(-1.17%)
Jun 14, 2011 41.91 42.04 41.45 41.95 2,820,233 +0.24(+0.58%)
Jun 13, 2011 41.69 41.90 41.45 41.71 2,086,082 +0.16(+0.39%)
Jun 10, 2011 41.93 41.99 41.50 41.55 2,158,944 -0.41(-0.98%)
Jun 09, 2011 41.89 42.13 41.67 41.96 2,989,511 +0.04(+0.10%)
Jun 08, 2011 42.10 42.22 41.89 41.92 3,187,499 -0.14(-0.33%)
Jun 07, 2011 42.30 42.51 42.03 42.06 2,249,583 -0.17(-0.40%)
Jun 06, 2011 42.33 42.46 42.03 42.23 1,569,908 -0.12(-0.28%)
Jun 03, 2011 42.40 42.66 42.30 42.35 2,678,567 -0.62(-1.44%)
May 24, 2011 43.18 43.22 42.80 42.97 3,464,866 -0.20(-0.46%)
May 23, 2011 44.09 44.41 43.05 43.17 5,769,039 -1.61(-3.60%)
May 20, 2011 45.06 45.06 44.70 44.78 3,257,576 -0.31(-0.69%)
May 19, 2011 45.41 45.48 45.00 45.09 3,283,156 -0.28(-0.62%)
May 18, 2011 45.88 45.88 45.23 45.37 2,340,347 -0.43(-0.94%)
May 17, 2011 45.56 45.97 45.56 45.80 2,669,409 +0.21(+0.46%)
May 16, 2011 46.01 46.09 45.55 45.59 3,724,560 -0.43(-0.93%)
May 13, 2011 46.60 46.66 45.84 46.02 2,457,057 -0.50(-1.07%)
May 12, 2011 45.96 46.58 45.90 46.52 1,489,920 +0.49(+1.06%)
May 11, 2011 46.07 46.30 45.85 46.03 1,829,291 -0.19(-0.41%)
May 10, 2011 45.76 46.32 45.73 46.22 2,713,754 +0.55(+1.20%)
May 09, 2011 45.70 45.81 45.45 45.67 1,618,172 -0.09(-0.20%)
May 06, 2011 46.23 46.51 45.62 45.76 2,766,743 -0.15(-0.33%)
May 05, 2011 45.39 46.71 45.18 45.91 5,747,769 +0.36(+0.79%)
May 04, 2011 44.22 45.61 44.16 45.55 5,675,455 -0.55(-1.19%)
May 03, 2011 45.85 46.71 45.85 46.10 5,154,852 +0.04(+0.09%)
May 02, 2011 46.04 46.10 46.04 46.06 2,350,304 -0.02(-0.04%)
Apr 29, 2011 46.47 46.47 45.97 46.08 1,191,164 -0.18(-0.39%)
Apr 28, 2011 46.19 46.44 45.95 46.26 1,573,725 +0.06(+0.13%)
Apr 27, 2011 46.00 46.29 45.83 46.20 6,087,783 +0.21(+0.46%)
Apr 26, 2011 45.39 46.02 45.39 45.99 3,191,561 +0.62(+1.37%)
Apr 25, 2011 45.54 45.71 45.33 45.37 2,082,786 +0.19(+0.42%)
Apr 21, 2011 45.13 45.28 44.87 45.18 1,732,810 +0.05(+0.11%)
Apr 20, 2011 45.46 45.71 45.09 45.13 2,215,472 +0.39(+0.87%)
Apr 19, 2011 44.79 44.82 44.52 44.74 1,462,184 +0.09(+0.20%)
Apr 18, 2011 45.02 45.05 44.52 44.65 2,394,666 -0.21(-0.47%)
Apr 15, 2011 44.23 44.97 44.18 44.86 3,193,380 +0.80(+1.82%)
Apr 14, 2011 43.70 44.15 43.60 44.06 2,261,298 +0.20(+0.46%)
Apr 13, 2011 43.80 44.28 43.75 43.86 2,392,654 +0.12(+0.27%)
Apr 12, 2011 43.93 44.24 43.62 43.74 2,783,367 -0.32(-0.73%)
Apr 11, 2011 44.71 44.80 44.02 44.06 3,026,088 -0.68(-1.52%)
Apr 08, 2011 45.04 45.13 44.44 44.74 1,422,659 -0.09(-0.20%)
Apr 07, 2011 44.79 44.96 44.62 44.83 2,526,935 -0.24(-0.53%)
Apr 06, 2011 44.67 45.12 44.59 45.07 2,337,358 +0.59(+1.33%)
Apr 05, 2011 44.33 44.69 44.33 44.48 1,734,578 -0.01(-0.02%)
Apr 04, 2011 44.47 44.60 44.19 44.49 1,655,982 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.