PG&E Corp (NY: PCG )

12.40 USD +0.10 (+0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 44.93 45.38 44.73 45.04 2,893,434 +0.19(+0.42%)
Sep 29, 2014 44.13 44.90 44.04 44.85 2,697,343 +0.53(+1.20%)
Sep 26, 2014 44.32 44.41 43.76 44.32 3,438,273 -0.36(-0.81%)
Sep 25, 2014 45.21 45.40 44.58 44.68 2,120,000 -0.56(-1.24%)
Sep 24, 2014 45.35 45.45 45.08 45.24 1,886,139 -0.07(-0.15%)
Sep 23, 2014 45.17 45.64 44.91 45.31 2,647,657 +0.12(+0.27%)
Sep 22, 2014 45.75 45.76 45.14 45.19 2,979,106 -0.65(-1.42%)
Sep 19, 2014 46.00 46.11 45.68 45.84 4,481,780 -0.06(-0.13%)
Sep 18, 2014 46.17 46.28 45.63 45.90 2,430,225 -0.25(-0.54%)
Sep 17, 2014 46.22 46.47 45.91 46.15 2,933,403 +0.19(+0.41%)
Sep 16, 2014 45.94 46.54 45.21 45.96 7,386,398 -0.38(-0.82%)
Sep 15, 2014 46.55 46.72 46.15 46.34 1,770,516 -0.04(-0.09%)
Sep 12, 2014 47.13 47.15 46.30 46.38 1,664,241 -0.98(-2.07%)
Sep 11, 2014 46.82 47.48 46.81 47.36 1,703,895 +0.55(+1.17%)
Sep 10, 2014 47.06 47.23 46.77 46.81 1,790,318 -0.19(-0.40%)
Sep 09, 2014 47.42 47.42 46.90 47.00 2,080,359 -0.54(-1.14%)
Sep 08, 2014 47.98 48.03 47.30 47.54 2,455,327 -0.53(-1.10%)
Sep 05, 2014 47.28 48.24 47.26 48.07 2,997,784 +0.87(+1.84%)
Sep 04, 2014 47.02 47.21 46.64 47.20 2,687,061 +0.11(+0.23%)
Sep 03, 2014 47.32 47.85 47.05 47.09 3,397,397 -0.20(-0.42%)
Sep 02, 2014 46.46 47.78 46.01 47.29 8,792,695 +0.81(+1.74%)
Aug 29, 2014 46.14 46.48 46.48 46.48 1,637,200 +0.35(+0.76%)
Aug 28, 2014 45.77 46.15 45.61 46.13 977,563 +0.33(+0.72%)
Aug 27, 2014 45.56 45.83 45.43 45.80 1,015,791 +0.39(+0.86%)
Aug 26, 2014 45.96 46.05 45.40 45.41 1,123,801 -0.51(-1.11%)
Aug 25, 2014 45.77 46.08 45.67 45.92 1,654,428 +0.28(+0.61%)
Aug 22, 2014 45.39 45.97 45.37 45.64 1,465,530 -0.21(-0.46%)
Aug 21, 2014 45.99 46.11 45.72 45.85 1,387,689 +0.01(+0.02%)
Aug 20, 2014 45.68 46.10 45.56 45.84 2,348,260 +0.10(+0.22%)
Aug 19, 2014 45.04 45.75 44.90 45.74 2,287,764 +0.75(+1.67%)
Aug 18, 2014 45.28 45.51 44.92 44.99 2,489,481 -0.21(-0.46%)
Aug 15, 2014 44.84 45.41 44.83 45.20 6,136,087 +0.68(+1.53%)
Aug 14, 2014 44.09 44.59 44.09 44.52 1,425,475 +0.45(+1.02%)
Aug 13, 2014 44.07 44.07 43.73 44.07 1,976,139 +0.15(+0.34%)
Aug 12, 2014 43.95 44.20 43.83 43.92 1,932,333 -0.01(-0.02%)
Aug 11, 2014 44.10 44.36 43.85 43.93 1,648,676 -0.19(-0.43%)
Aug 08, 2014 43.42 44.05 43.42 44.12 2,700,962 +0.84(+1.94%)
Aug 07, 2014 43.21 43.49 43.11 43.28 2,537,463 +0.28(+0.65%)
Aug 06, 2014 43.57 43.81 42.92 43.00 4,753,668 -0.73(-1.67%)
Aug 05, 2014 44.43 44.63 43.61 43.73 2,431,925 -0.75(-1.69%)
Aug 04, 2014 44.86 44.97 43.80 44.48 3,717,274 -0.42(-0.94%)
Aug 01, 2014 44.82 45.22 44.64 44.90 2,681,788 +0.23(+0.51%)
Jul 31, 2014 45.35 45.93 44.65 44.67 3,580,642 -1.03(-2.25%)
Jul 30, 2014 46.30 46.71 45.69 45.70 3,010,668 -0.90(-1.93%)
Jul 29, 2014 47.35 47.58 46.55 46.60 2,786,464 -0.77(-1.63%)
Jul 28, 2014 46.64 47.57 46.51 47.37 1,882,565 +0.27(+0.57%)
Jul 25, 2014 47.33 47.54 47.03 47.10 989,368 -0.27(-0.57%)
Jul 24, 2014 47.29 47.47 47.11 47.37 2,184,932 +0.23(+0.49%)
Jul 23, 2014 47.20 47.28 46.98 47.14 807,236 -0.02(-0.04%)
Jul 22, 2014 47.34 47.38 47.06 47.16 1,953,174 +0.03(+0.06%)
Jul 21, 2014 47.17 47.25 46.86 47.13 1,801,688 -0.14(-0.30%)
Jul 18, 2014 47.13 47.33 46.80 47.27 2,766,802 +0.40(+0.85%)
Jul 17, 2014 47.34 47.40 46.85 46.87 2,050,798 -0.64(-1.35%)
Jul 16, 2014 47.33 47.51 46.91 47.51 2,055,276 +0.22(+0.47%)
Jul 15, 2014 46.92 47.44 46.92 47.29 2,638,354 +0.36(+0.77%)
Jul 14, 2014 47.18 47.34 46.80 46.93 2,777,569 -0.19(-0.40%)
Jul 11, 2014 47.21 47.33 46.98 47.12 3,101,090 -0.08(-0.17%)
Jul 10, 2014 46.54 47.31 46.54 47.20 2,741,399 +0.34(+0.73%)
Jul 09, 2014 46.82 46.98 46.60 46.86 2,068,641 +0.04(+0.09%)
Jul 08, 2014 46.33 46.86 46.33 46.82 2,249,369 +0.33(+0.71%)
Jul 07, 2014 46.09 46.80 46.06 46.49 2,186,785 +0.46(+1.00%)
Jul 03, 2014 46.41 46.03 46.03 46.03 3,307,200 -0.60(-1.29%)
Jul 02, 2014 47.16 47.18 46.39 46.63 2,634,170 -0.60(-1.27%)
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.