PG&E Corp (NY: PCG )

12.17 USD -0.06 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.09 38.64 37.95 38.22 5,141,483 +0.19(+0.50%)
Mar 30, 2009 38.21 38.59 37.64 38.03 3,461,462 -2.38(-5.89%)
Mar 26, 2009 40.54 40.71 39.62 40.41 3,094,904 +0.09(+0.22%)
Mar 25, 2009 40.47 41.06 39.80 40.32 2,654,914 +0.03(+0.07%)
Mar 24, 2009 39.84 40.44 39.03 40.29 5,077,371 -0.04(-0.10%)
Mar 23, 2009 39.39 40.35 39.35 40.33 3,225,523 +1.70(+4.40%)
Mar 20, 2009 38.64 39.34 38.40 38.63 4,283,713 +0.26(+0.68%)
Mar 19, 2009 38.71 38.71 37.92 38.37 2,998,361 -0.06(-0.16%)
Mar 18, 2009 37.43 38.94 37.23 38.43 3,949,324 +0.87(+2.32%)
Mar 17, 2009 36.80 37.60 36.59 37.56 2,425,787 +0.72(+1.95%)
Mar 16, 2009 36.42 37.56 36.42 36.84 2,871,758 +0.62(+1.71%)
Mar 13, 2009 37.34 37.34 35.52 36.22 0 +0.30(+0.84%)
Mar 12, 2009 35.50 36.10 35.34 35.92 3,721,129 +0.38(+1.07%)
Mar 11, 2009 35.99 36.22 35.37 35.54 3,779,262 -0.30(-0.84%)
Mar 10, 2009 35.01 36.03 34.66 35.84 3,963,406 +0.31(+0.87%)
Mar 09, 2009 36.42 36.63 35.29 35.53 3,472,271 -1.16(-3.16%)
Mar 06, 2009 36.90 37.85 35.75 36.69 0 +0.04(+0.11%)
Mar 05, 2009 36.99 36.99 34.70 36.65 6,010,821 -0.87(-2.32%)
Mar 04, 2009 38.41 38.61 37.47 37.52 8,561,795 -0.50(-1.32%)
Mar 02, 2009 37.64 38.74 37.57 38.02 7,531,165 -0.20(-0.52%)
Feb 27, 2009 37.34 38.84 36.96 38.22 0 +0.26(+0.68%)
Feb 26, 2009 37.96 38.62 37.42 37.96 5,283,774 +0.43(+1.15%)
Feb 25, 2009 36.66 37.98 36.06 37.53 4,993,509 +0.77(+2.09%)
Feb 24, 2009 35.21 36.82 35.00 36.76 3,927,031 +1.76(+5.03%)
Feb 23, 2009 35.34 35.58 34.50 35.00 3,924,926 -0.09(-0.26%)
Feb 20, 2009 35.41 36.39 34.69 35.09 0 -0.64(-1.79%)
Feb 19, 2009 35.60 36.48 35.51 35.73 3,228,589 +0.17(+0.48%)
Feb 18, 2009 37.04 37.10 35.23 35.56 4,568,017 -1.32(-3.58%)
Feb 17, 2009 37.25 37.37 36.31 36.88 4,010,949 -0.93(-2.46%)
Feb 13, 2009 37.38 38.09 37.38 37.81 2,225,332 +0.36(+0.96%)
Feb 12, 2009 36.97 37.45 36.19 37.45 2,598,248 +0.03(+0.08%)
Feb 11, 2009 37.51 37.70 36.88 37.42 1,814,494 +0.21(+0.56%)
Feb 10, 2009 37.92 38.21 36.87 37.21 2,936,555 -1.00(-2.62%)
Feb 09, 2009 38.90 39.26 38.00 38.21 3,306,104 -0.87(-2.23%)
Feb 06, 2009 39.01 39.54 38.62 39.08 3,126,063 -0.06(-0.15%)
Feb 05, 2009 39.30 39.54 38.97 39.14 3,124,282 -0.19(-0.48%)
Feb 04, 2009 39.92 40.41 38.90 39.33 2,823,478 +0.20(+0.51%)
Feb 03, 2009 39.16 39.41 38.56 39.13 1,550,863 +0.28(+0.72%)
Feb 02, 2009 38.12 39.10 37.86 38.85 2,276,173 +0.18(+0.47%)
Jan 30, 2009 39.12 39.98 38.43 38.67 0 -0.26(-0.67%)
Jan 29, 2009 38.85 39.47 38.55 38.93 2,073,297 +0.01(+0.03%)
Jan 28, 2009 39.21 39.30 38.20 38.92 2,149,491 +0.02(+0.05%)
Jan 27, 2009 38.63 39.06 38.15 38.90 2,302,447 +0.15(+0.39%)
Jan 26, 2009 37.93 39.05 37.85 38.75 2,907,554 +0.91(+2.40%)
Jan 23, 2009 36.87 37.95 36.87 37.84 2,914,501 +0.07(+0.19%)
Jan 22, 2009 37.59 37.94 37.13 37.77 3,356,524 +0.06(+0.16%)
Jan 21, 2009 37.30 37.83 36.88 37.71 2,633,924 +0.45(+1.21%)
Jan 20, 2009 37.47 38.11 37.21 37.26 2,843,841 -0.34(-0.90%)
Jan 16, 2009 37.15 37.81 37.08 37.60 0 +0.89(+2.42%)
Jan 15, 2009 36.62 36.92 36.24 36.71 2,463,263 +0.06(+0.16%)
Jan 14, 2009 36.83 36.90 35.59 36.65 3,168,573 -0.37(-1.00%)
Jan 13, 2009 37.69 37.99 36.73 37.02 3,433,226 -1.69(-4.37%)
Jan 12, 2009 38.34 39.13 38.32 38.71 2,141,662 +0.47(+1.23%)
Jan 09, 2009 38.10 38.69 37.47 38.24 2,348,140 +0.28(+0.74%)
Jan 08, 2009 37.91 38.31 37.54 37.96 2,448,913 +0.05(+0.13%)
Jan 07, 2009 37.57 37.99 37.46 37.91 2,718,179 -0.21(-0.55%)
Jan 06, 2009 38.74 39.09 37.84 38.12 2,852,089 -0.58(-1.50%)
Jan 05, 2009 38.46 39.04 38.24 38.70 3,099,233 -0.11(-0.28%)
Jan 02, 2009 38.49 39.08 38.43 38.81 0 +0.10(+0.26%)
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.