PG&E Corp (NY: PCG )

12.23 USD -0.31 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 41.95 41.96 41.30 41.33 0 -0.69(-1.64%)
Aug 28, 2008 41.74 42.02 41.35 42.02 4,123,316 +0.45(+1.08%)
Aug 27, 2008 40.67 41.72 40.67 41.57 1,711,149 +0.66(+1.61%)
Aug 26, 2008 40.03 40.91 40.03 40.91 1,315,161 +0.54(+1.34%)
Aug 25, 2008 40.52 40.77 40.02 40.37 1,047,548 -0.32(-0.79%)
Aug 22, 2008 40.60 40.83 40.12 40.69 0 +0.69(+1.72%)
Aug 21, 2008 40.03 40.58 39.91 40.00 1,484,046 -0.50(-1.23%)
Aug 20, 2008 40.17 40.52 39.70 40.50 1,443,330 +0.50(+1.25%)
Aug 19, 2008 40.06 40.31 39.74 40.00 1,617,444 -0.25(-0.62%)
Aug 18, 2008 39.76 40.29 39.64 40.25 2,179,051 +0.75(+1.90%)
Aug 15, 2008 39.39 39.79 39.20 39.50 0 +0.29(+0.74%)
Aug 14, 2008 39.58 39.58 38.99 39.21 1,812,339 -0.51(-1.28%)
Aug 13, 2008 39.61 40.09 39.45 39.72 1,568,381 +0.17(+0.43%)
Aug 12, 2008 40.36 40.60 39.33 39.55 2,245,517 -0.84(-2.08%)
Aug 11, 2008 38.63 40.97 38.36 40.39 4,375,606 +1.26(+3.22%)
Aug 08, 2008 37.45 39.18 37.45 39.13 1,969,201 +1.55(+4.12%)
Aug 07, 2008 37.63 38.35 36.95 37.58 2,051,641 -0.22(-0.58%)
Aug 06, 2008 38.89 38.89 36.95 37.80 1,501,307 -0.70(-1.82%)
Aug 05, 2008 37.37 38.50 37.02 38.50 2,581,134 +1.23(+3.30%)
Aug 04, 2008 37.25 37.59 37.04 37.27 1,460,095 +0.12(+0.32%)
Aug 01, 2008 38.66 38.66 37.15 37.15 1,696,105 -1.38(-3.58%)
Jul 31, 2008 38.27 38.64 38.09 38.53 2,884,619 +0.26(+0.68%)
Jul 30, 2008 37.59 38.27 37.24 38.27 2,387,058 +0.96(+2.57%)
Jul 29, 2008 37.31 37.33 36.87 37.31 1,487,569 +0.29(+0.78%)
Jul 28, 2008 36.79 37.33 36.67 37.02 1,631,804 +0.21(+0.57%)
Jul 25, 2008 37.04 37.12 36.53 36.81 1,329,896 -0.02(-0.05%)
Jul 24, 2008 37.42 37.50 36.61 36.83 3,157,356 -0.50(-1.34%)
Jul 23, 2008 38.13 38.28 37.19 37.33 2,236,705 -1.05(-2.74%)
Jul 22, 2008 37.98 38.98 37.95 38.38 1,779,000 +0.44(+1.16%)
Jul 21, 2008 37.85 38.12 37.43 37.94 1,204,434 +0.21(+0.56%)
Jul 18, 2008 37.86 38.31 37.11 37.73 2,044,805 -0.09(-0.24%)
Jul 17, 2008 37.95 38.14 37.22 37.82 2,842,205 -0.30(-0.79%)
Jul 16, 2008 38.66 38.89 37.91 38.12 1,674,568 -0.57(-1.47%)
Jul 15, 2008 38.37 38.81 38.11 38.69 5,365,234 +0.10(+0.26%)
Jul 14, 2008 39.04 39.25 38.44 38.59 2,043,795 -0.28(-0.72%)
Jul 11, 2008 39.28 39.46 38.69 38.87 1,796,244 -0.78(-1.97%)
Jul 10, 2008 39.00 39.88 39.00 39.65 1,382,209 +0.03(+0.08%)
Jul 09, 2008 39.48 39.92 39.39 39.62 1,314,787 +0.15(+0.38%)
Jul 08, 2008 38.88 39.50 38.68 39.47 1,631,384 +0.63(+1.62%)
Jul 07, 2008 38.79 39.19 38.50 38.84 2,635,610 +0.14(+0.36%)
Jul 04, 2008 39.73 39.96 38.69 38.70 1,669,949 +0.00(+0.00%)
Jul 03, 2008 39.73 39.96 38.69 38.70 1,669,949 -0.74(-1.88%)
Jul 02, 2008 39.90 40.05 39.44 39.44 1,719,511 -0.39(-0.98%)
Jul 01, 2008 39.51 39.97 39.20 39.83 2,779,864 +0.14(+0.35%)
Jun 30, 2008 38.41 39.97 38.30 39.69 4,652,688 +1.31(+3.41%)
Jun 27, 2008 38.89 38.89 38.20 38.38 3,288,549 -0.40(-1.03%)
Jun 26, 2008 38.75 39.37 38.66 38.78 4,095,331 -1.67(-4.13%)
Jun 25, 2008 40.42 40.85 40.33 40.45 3,430,049 +0.22(+0.55%)
Jun 24, 2008 39.90 40.38 39.74 40.23 2,537,296 +0.33(+0.83%)
Jun 23, 2008 39.70 40.22 39.60 39.90 2,284,293 +0.40(+1.01%)
Jun 20, 2008 39.80 40.04 39.15 39.50 2,776,838 -0.50(-1.25%)
Jun 19, 2008 39.39 40.07 39.39 40.00 1,747,327 +0.52(+1.32%)
Jun 18, 2008 39.47 39.92 39.07 39.48 1,999,154 -0.16(-0.40%)
Jun 17, 2008 39.91 39.96 39.52 39.64 1,110,664 -0.18(-0.45%)
Jun 16, 2008 39.58 39.85 39.25 39.82 1,089,179 +0.05(+0.13%)
Jun 13, 2008 39.60 39.99 39.14 39.77 1,715,735 +0.34(+0.86%)
Jun 12, 2008 39.14 39.49 39.02 39.43 1,813,987 +0.30(+0.77%)
Jun 11, 2008 39.38 39.55 38.99 39.13 2,045,290 -0.43(-1.09%)
Jun 10, 2008 39.42 39.63 38.91 39.56 1,965,689 +0.30(+0.76%)
Jun 09, 2008 38.88 39.55 38.88 39.26 1,614,339 +0.41(+1.06%)
Jun 06, 2008 39.16 39.55 38.77 38.85 2,067,966 -0.67(-1.70%)
Jun 05, 2008 39.47 39.57 38.93 39.52 1,475,406 +0.25(+0.64%)
Jun 04, 2008 38.70 39.31 38.61 39.27 2,529,084 +0.72(+1.87%)
Jun 03, 2008 38.95 39.23 38.45 38.55 3,565,227 -0.44(-1.13%)
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.