PG&E Corp (NY: PCG )

12.38 USD +0.14 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 30.13 30.40 29.96 30.40 2,300,400 +0.20(+0.66%)
Sep 29, 2004 30.20 30.27 30.07 30.20 1,343,300 -0.08(-0.26%)
Sep 28, 2004 30.08 30.31 30.01 30.28 1,731,000 +0.14(+0.46%)
Sep 27, 2004 30.10 30.20 29.89 30.14 2,143,100 +0.08(+0.27%)
Sep 24, 2004 29.67 30.24 29.63 30.06 2,929,600 +0.33(+1.11%)
Sep 23, 2004 29.75 29.80 29.62 29.73 1,610,000 -0.02(-0.07%)
Sep 22, 2004 29.70 29.85 29.60 29.75 1,505,300 -0.13(-0.44%)
Sep 21, 2004 29.70 29.91 29.67 29.88 1,184,000 +0.11(+0.37%)
Sep 20, 2004 29.75 29.89 29.70 29.77 952,000 -0.10(-0.33%)
Sep 17, 2004 29.80 29.89 29.75 29.87 2,886,000 +0.07(+0.23%)
Sep 16, 2004 29.50 29.82 29.47 29.80 2,407,400 +0.10(+0.34%)
Sep 15, 2004 29.25 29.86 29.20 29.70 9,844,000 +0.39(+1.33%)
Sep 14, 2004 29.37 29.39 29.22 29.31 1,390,400 -0.03(-0.10%)
Sep 13, 2004 29.27 29.36 29.17 29.34 1,156,000 +0.03(+0.10%)
Sep 10, 2004 29.11 29.36 28.88 29.31 1,139,200 +0.15(+0.51%)
Sep 09, 2004 29.13 29.28 29.08 29.16 1,352,700 +0.12(+0.41%)
Sep 08, 2004 29.20 29.29 28.99 29.04 1,538,900 -0.34(-1.16%)
Sep 07, 2004 29.40 29.49 29.28 29.38 1,219,400 +0.13(+0.44%)
Sep 03, 2004 29.40 29.45 29.18 29.25 1,149,400 -0.15(-0.51%)
Sep 02, 2004 29.35 29.43 29.20 29.40 1,823,600 +0.07(+0.24%)
Sep 01, 2004 29.16 29.34 29.12 29.33 2,101,700 +0.14(+0.48%)
Aug 31, 2004 28.50 29.24 28.47 29.19 2,741,600 +0.58(+2.03%)
Aug 30, 2004 28.38 28.71 28.33 28.61 1,078,100 +0.13(+0.46%)
Aug 27, 2004 28.60 28.62 28.47 28.48 778,800 -0.10(-0.35%)
Aug 26, 2004 28.50 28.69 28.48 28.58 504,900 +0.04(+0.14%)
Aug 25, 2004 28.42 28.60 28.35 28.54 822,200 +0.10(+0.35%)
Aug 24, 2004 28.59 28.78 28.42 28.44 728,000 -0.10(-0.35%)
Aug 23, 2004 28.69 28.72 28.42 28.54 1,244,100 -0.21(-0.73%)
Aug 20, 2004 28.59 28.75 28.50 28.75 797,700 +0.16(+0.56%)
Aug 19, 2004 28.67 28.75 28.48 28.59 1,092,200 -0.28(-0.97%)
Aug 18, 2004 28.37 28.93 28.37 28.87 1,768,200 +0.40(+1.40%)
Aug 17, 2004 28.41 28.52 28.25 28.47 1,097,900 +0.17(+0.60%)
Aug 16, 2004 28.34 28.45 28.04 28.30 1,334,600 -0.03(-0.11%)
Aug 13, 2004 28.35 28.43 28.15 28.33 1,748,000 +0.02(+0.07%)
Aug 12, 2004 28.15 28.34 28.00 28.31 1,774,800 +0.08(+0.28%)
Aug 11, 2004 28.22 28.32 28.10 28.23 1,065,300 -0.12(-0.42%)
Aug 10, 2004 28.15 28.43 28.08 28.35 1,760,000 +0.40(+1.43%)
Aug 09, 2004 28.10 28.26 27.85 27.95 1,841,900 -0.15(-0.53%)
Aug 06, 2004 27.68 28.32 27.68 28.10 1,812,600 +0.42(+1.52%)
Aug 05, 2004 28.11 28.21 27.65 27.68 1,103,200 -0.38(-1.35%)
Aug 04, 2004 27.85 28.18 27.69 28.06 1,511,600 +0.03(+0.11%)
Aug 03, 2004 28.30 28.37 27.82 28.03 2,843,200 -0.37(-1.30%)
Aug 02, 2004 28.62 28.74 28.23 28.40 1,774,700 -0.14(-0.49%)
Jul 30, 2004 27.96 28.57 27.96 28.54 1,367,600 +0.47(+1.67%)
Jul 29, 2004 27.94 28.18 27.86 28.07 1,902,900 +0.16(+0.57%)
Jul 28, 2004 27.80 27.99 27.50 27.91 1,884,100 -0.04(-0.14%)
Jul 27, 2004 28.00 28.00 27.71 27.95 1,164,000 +0.05(+0.18%)
Jul 26, 2004 28.11 28.33 27.77 27.90 933,900 -0.28(-0.99%)
Jul 23, 2004 28.07 28.30 27.83 28.18 1,192,400 +0.12(+0.43%)
Jul 22, 2004 28.03 28.25 27.95 28.06 1,048,600 -0.11(-0.39%)
Jul 21, 2004 28.92 28.98 28.17 28.17 918,000 -0.73(-2.53%)
Jul 20, 2004 28.70 28.98 28.55 28.90 1,584,900 +0.09(+0.31%)
Jul 19, 2004 28.76 28.95 28.73 28.81 1,119,100 -0.01(-0.03%)
Jul 16, 2004 28.67 28.86 28.50 28.82 1,558,500 +0.40(+1.41%)
Jul 15, 2004 28.25 28.52 28.05 28.42 1,054,800 +0.26(+0.92%)
Jul 14, 2004 27.80 28.42 27.75 28.16 1,043,800 +0.21(+0.75%)
Jul 13, 2004 28.02 28.07 27.79 27.95 604,700 -0.09(-0.32%)
Jul 12, 2004 27.97 28.07 27.85 28.04 987,700 +0.02(+0.07%)
Jul 09, 2004 28.12 28.15 27.93 28.02 1,148,400 -0.09(-0.32%)
Jul 08, 2004 28.53 28.59 28.00 28.11 1,672,100 -0.42(-1.47%)
Jul 07, 2004 28.26 28.55 28.17 28.53 1,253,200 +0.28(+0.99%)
Jul 06, 2004 28.30 28.40 28.05 28.25 1,119,900 -0.10(-0.35%)
Jul 02, 2004 27.95 28.40 27.92 28.35 1,112,000 +0.55(+1.98%)
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.