PG&E Corp (NY: PCG )

12.65 USD -0.06 (-0.43%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 41.34 42.05 41.30 41.93 788,100 +0.59(+1.43%)
Aug 30, 2006 41.91 41.91 41.31 41.34 561,700 -0.48(-1.15%)
Aug 29, 2006 41.90 41.96 41.60 41.82 803,800 -0.08(-0.19%)
Aug 28, 2006 41.44 41.99 41.34 41.90 847,700 +0.49(+1.18%)
Aug 25, 2006 41.09 41.50 41.02 41.41 605,000 +0.12(+0.29%)
Aug 24, 2006 41.30 41.50 41.20 41.29 1,087,900 +0.14(+0.34%)
Aug 23, 2006 42.07 42.10 40.79 41.15 1,714,100 -1.07(-2.53%)
Aug 22, 2006 41.90 42.37 41.86 42.22 1,173,100 +0.25(+0.60%)
Aug 21, 2006 41.74 42.23 41.70 41.97 1,184,700 +0.23(+0.55%)
Aug 18, 2006 41.24 41.80 41.21 41.74 1,296,100 +0.49(+1.19%)
Aug 17, 2006 41.30 41.40 40.91 41.25 820,800 -0.13(-0.31%)
Aug 16, 2006 42.00 42.00 41.31 41.38 1,514,200 -0.49(-1.17%)
Aug 15, 2006 41.85 42.05 41.62 41.87 1,116,900 +0.33(+0.79%)
Aug 14, 2006 41.25 41.62 41.19 41.54 1,307,000 +0.21(+0.51%)
Aug 11, 2006 41.55 41.57 41.32 41.33 927,900 -0.28(-0.67%)
Aug 10, 2006 41.22 41.72 41.00 41.61 1,696,900 +0.40(+0.97%)
Aug 09, 2006 41.05 41.67 40.95 41.21 1,378,800 +0.31(+0.76%)
Aug 08, 2006 40.64 41.25 40.59 40.90 931,100 +0.46(+1.14%)
Aug 07, 2006 41.03 41.12 40.40 40.44 796,200 -0.59(-1.44%)
Aug 04, 2006 41.13 41.50 40.73 41.03 2,140,400 -0.06(-0.15%)
Aug 03, 2006 41.40 41.73 40.81 41.09 2,408,100 -0.87(-2.07%)
Aug 02, 2006 41.87 42.29 41.68 41.96 2,031,600 -0.01(-0.02%)
Aug 01, 2006 41.60 42.14 41.43 41.97 1,198,700 +0.29(+0.70%)
Jul 31, 2006 41.64 41.94 41.58 41.68 987,500 -0.06(-0.14%)
Jul 28, 2006 41.35 41.86 41.28 41.74 1,036,200 +0.49(+1.19%)
Jul 27, 2006 41.48 41.94 41.23 41.25 1,267,000 -0.19(-0.46%)
Jul 26, 2006 40.92 41.57 40.91 41.44 1,632,700 +0.37(+0.90%)
Jul 25, 2006 41.22 41.36 40.89 41.07 1,815,300 -0.22(-0.53%)
Jul 24, 2006 40.62 41.35 40.58 41.29 1,018,900 +0.67(+1.65%)
Jul 21, 2006 40.99 40.99 40.45 40.62 1,809,500 -0.15(-0.37%)
Jul 20, 2006 40.73 41.00 40.64 40.77 1,000,300 -0.01(-0.02%)
Jul 19, 2006 40.52 40.93 40.35 40.78 1,816,700 +0.26(+0.64%)
Jul 18, 2006 40.00 40.58 39.89 40.52 1,824,400 +0.72(+1.81%)
Jul 17, 2006 39.72 40.09 39.65 39.80 1,469,100 +0.11(+0.28%)
Jul 14, 2006 39.80 39.98 39.36 39.69 1,125,300 -0.23(-0.58%)
Jul 13, 2006 39.68 40.22 39.64 39.92 1,758,600 +0.29(+0.73%)
Jul 12, 2006 39.92 40.20 39.57 39.63 1,437,800 -0.17(-0.43%)
Jul 11, 2006 39.62 39.94 39.51 39.80 1,096,800 +0.16(+0.40%)
Jul 10, 2006 39.83 39.97 39.56 39.64 873,900 -0.09(-0.23%)
Jul 07, 2006 39.17 39.88 39.17 39.73 1,015,500 +0.49(+1.25%)
Jul 06, 2006 39.55 39.56 39.08 39.24 866,500 -0.34(-0.86%)
Jul 05, 2006 39.55 39.96 39.40 39.58 1,148,900 -0.16(-0.40%)
Jul 03, 2006 39.15 39.75 39.06 39.74 452,900 +0.46(+1.17%)
Jun 30, 2006 38.90 39.34 38.84 39.28 2,063,000 +0.47(+1.21%)
Jun 29, 2006 38.70 39.02 38.30 38.81 2,442,200 -0.20(-0.51%)
Jun 28, 2006 38.99 39.42 38.91 39.01 2,096,400 -0.07(-0.18%)
Jun 27, 2006 39.26 39.52 39.04 39.08 1,125,100 -0.12(-0.31%)
Jun 26, 2006 39.00 39.30 38.81 39.20 1,125,100 +0.11(+0.28%)
Jun 23, 2006 38.90 39.55 38.86 39.09 879,600 +0.11(+0.28%)
Jun 22, 2006 38.92 39.10 38.74 38.98 1,095,700 -0.10(-0.26%)
Jun 21, 2006 39.13 39.57 39.02 39.08 1,296,900 -0.18(-0.46%)
Jun 20, 2006 39.07 39.48 39.02 39.26 1,836,500 +0.02(+0.05%)
Jun 19, 2006 39.20 39.32 38.77 39.24 1,620,600 +0.15(+0.38%)
Jun 16, 2006 39.10 39.38 38.86 39.09 2,341,100 -0.18(-0.46%)
Jun 15, 2006 38.95 39.40 38.67 39.27 2,126,100 +0.41(+1.06%)
Jun 14, 2006 39.20 39.34 38.55 38.86 2,840,000 -0.51(-1.30%)
Jun 13, 2006 40.01 40.36 39.33 39.37 3,575,300 -0.94(-2.33%)
Jun 12, 2006 40.72 40.88 40.17 40.31 1,281,000 -0.23(-0.57%)
Jun 09, 2006 40.60 40.80 40.37 40.54 1,162,000 -0.16(-0.39%)
Jun 08, 2006 40.17 40.78 39.92 40.70 2,106,500 +0.60(+1.50%)
Jun 07, 2006 40.10 40.52 39.94 40.10 1,184,900 -0.05(-0.12%)
Jun 06, 2006 40.30 40.40 39.67 40.15 1,927,800 +0.00(+0.00%)
Jun 05, 2006 40.15 40.66 39.90 40.15 1,908,200 -0.20(-0.50%)
Jun 02, 2006 40.15 40.66 39.95 40.35 1,607,400 +0.26(+0.65%)
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.