PG&E Corp (NY: PCG )

12.54 USD +0.73 (+6.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.22 42.25 41.47 41.65 1,693,700 -0.45(-1.07%)
Sep 28, 2006 42.30 42.49 42.00 42.10 1,682,000 -0.35(-0.82%)
Sep 27, 2006 41.75 42.51 41.75 42.45 1,154,300 +0.56(+1.34%)
Sep 26, 2006 42.18 42.18 41.83 41.89 1,135,800 -0.27(-0.64%)
Sep 25, 2006 41.80 42.51 41.57 42.16 1,727,600 +0.61(+1.47%)
Sep 22, 2006 41.04 41.57 41.02 41.55 1,242,600 +0.54(+1.32%)
Sep 21, 2006 41.27 41.30 40.92 41.01 1,164,300 -0.25(-0.61%)
Sep 20, 2006 41.30 41.50 41.11 41.26 823,000 +0.18(+0.44%)
Sep 19, 2006 40.89 41.26 40.78 41.08 1,138,900 +0.24(+0.59%)
Sep 18, 2006 41.12 41.31 40.72 40.84 783,000 -0.45(-1.09%)
Sep 15, 2006 41.35 41.60 41.15 41.29 1,223,500 +0.13(+0.32%)
Sep 14, 2006 41.41 41.78 41.04 41.16 694,700 -0.33(-0.80%)
Sep 13, 2006 40.91 41.50 40.90 41.49 1,335,800 +0.52(+1.27%)
Sep 12, 2006 41.32 41.32 40.85 40.97 1,189,800 -0.32(-0.78%)
Sep 11, 2006 41.30 41.60 41.17 41.29 1,166,800 -0.01(-0.02%)
Sep 08, 2006 41.20 41.40 41.12 41.30 1,438,700 +0.25(+0.61%)
Sep 07, 2006 41.00 41.18 40.72 41.05 1,472,800 +0.08(+0.20%)
Sep 06, 2006 41.20 41.24 40.80 40.97 1,459,200 -0.33(-0.80%)
Sep 05, 2006 41.63 41.65 40.97 41.30 962,500 -0.30(-0.72%)
Sep 01, 2006 41.76 41.91 41.56 41.60 836,000 -0.33(-0.79%)
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%)
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.