PG&E Corp (NY: PCG )

12.23 USD -0.31 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.05 62.36 60.93 61.17 3,491,953 -0.59(-0.96%)
Sep 29, 2016 62.10 62.44 61.48 61.76 2,438,965 -0.62(-0.99%)
Sep 28, 2016 62.37 62.59 61.75 62.38 2,049,531 -0.47(-0.75%)
Sep 27, 2016 64.17 64.39 62.79 62.85 2,941,282 -1.05(-1.64%)
Sep 26, 2016 64.13 64.28 63.77 63.90 2,099,864 -0.30(-0.47%)
Sep 23, 2016 63.96 64.39 63.56 64.20 2,120,841 +0.18(+0.28%)
Sep 22, 2016 64.09 64.35 63.56 64.02 2,112,971 +0.31(+0.49%)
Sep 21, 2016 62.52 63.72 62.42 63.71 3,153,306 +1.16(+1.85%)
Sep 20, 2016 62.94 63.10 62.50 62.55 2,531,187 -0.12(-0.19%)
Sep 19, 2016 62.45 62.90 62.34 62.67 2,068,412 +0.25(+0.40%)
Sep 16, 2016 61.81 62.56 61.39 62.42 3,084,191 +0.58(+0.94%)
Sep 15, 2016 61.25 61.88 60.97 61.84 1,774,611 +0.41(+0.67%)
Sep 14, 2016 61.06 61.54 60.76 61.43 2,777,080 +0.61(+1.00%)
Sep 13, 2016 61.38 61.49 60.44 60.82 3,615,725 -0.73(-1.19%)
Sep 12, 2016 60.74 61.72 60.74 61.55 2,925,750 +0.72(+1.18%)
Sep 09, 2016 62.58 62.72 60.81 60.83 2,775,753 -2.26(-3.58%)
Sep 08, 2016 62.70 63.16 62.63 63.09 1,594,168 +0.19(+0.30%)
Sep 07, 2016 62.81 63.03 62.47 62.90 1,914,943 -0.09(-0.14%)
Sep 06, 2016 62.72 63.36 62.51 62.99 2,330,320 +0.64(+1.03%)
Sep 02, 2016 61.76 62.35 62.35 62.35 2,423,700 +0.54(+0.87%)
Sep 01, 2016 61.93 62.21 61.62 61.81 2,112,229 -0.13(-0.21%)
Aug 31, 2016 61.87 62.05 61.48 61.94 3,372,987 +0.07(+0.11%)
Aug 30, 2016 62.36 62.73 61.86 61.87 2,451,664 -0.49(-0.79%)
Aug 29, 2016 62.14 62.71 62.14 62.36 3,541,238 +0.26(+0.42%)
Aug 26, 2016 63.47 63.81 61.97 62.10 2,928,296 -1.34(-2.11%)
Aug 25, 2016 63.72 63.89 63.37 63.44 1,841,355 -0.25(-0.39%)
Aug 24, 2016 63.70 63.83 63.20 63.69 1,716,389 -0.16(-0.25%)
Aug 23, 2016 64.69 65.20 63.81 63.85 2,448,318 -0.84(-1.30%)
Aug 22, 2016 64.95 65.29 64.65 64.69 4,794,099 -0.10(-0.15%)
Aug 19, 2016 64.90 65.02 64.22 64.79 3,467,638 -0.38(-0.58%)
Aug 18, 2016 63.62 65.18 63.50 65.17 3,713,095 +1.49(+2.34%)
Aug 17, 2016 62.49 63.78 62.00 63.68 4,953,066 +1.04(+1.66%)
Aug 16, 2016 62.67 63.04 62.29 62.64 5,784,784 -0.81(-1.28%)
Aug 15, 2016 64.15 64.34 63.44 63.45 1,769,141 -0.67(-1.04%)
Aug 12, 2016 64.35 64.50 64.07 64.12 1,734,294 +0.04(+0.06%)
Aug 11, 2016 63.60 64.10 63.45 64.08 1,956,656 +0.47(+0.74%)
Aug 10, 2016 63.66 63.77 63.40 63.61 1,835,662 +0.15(+0.24%)
Aug 09, 2016 63.53 63.90 63.40 63.46 2,583,671 -0.05(-0.08%)
Aug 08, 2016 63.97 64.22 63.49 63.51 1,960,697 -0.39(-0.61%)
Aug 05, 2016 64.40 64.49 63.71 63.90 2,954,026 -0.61(-0.95%)
Aug 04, 2016 64.92 65.39 64.31 64.51 2,958,798 -0.04(-0.06%)
Aug 03, 2016 64.34 64.78 64.02 64.55 3,648,847 +0.22(+0.34%)
Aug 02, 2016 64.05 64.36 63.64 64.33 3,328,733 +0.18(+0.28%)
Aug 01, 2016 63.78 64.24 63.68 64.15 1,922,023 +0.21(+0.33%)
Jul 29, 2016 63.73 64.19 63.55 63.94 2,725,450 +0.19(+0.30%)
Jul 28, 2016 64.09 64.09 62.90 63.75 2,511,903 -0.20(-0.31%)
Jul 27, 2016 64.00 64.30 63.28 63.95 1,945,538 -0.21(-0.33%)
Jul 26, 2016 64.91 65.01 64.06 64.16 2,496,467 -0.77(-1.19%)
Jul 25, 2016 64.96 64.96 64.32 64.93 1,762,449 -0.09(-0.14%)
Jul 22, 2016 64.19 65.02 63.84 65.02 2,921,903 +0.86(+1.34%)
Jul 21, 2016 64.09 64.25 63.75 64.16 3,172,138 -0.10(-0.16%)
Jul 20, 2016 64.40 64.55 64.03 64.26 2,017,133 -0.15(-0.23%)
Jul 19, 2016 64.60 64.67 64.12 64.41 1,868,876 -0.11(-0.17%)
Jul 18, 2016 64.71 65.03 64.51 64.52 2,889,614 -0.10(-0.15%)
Jul 15, 2016 64.53 64.75 64.18 64.62 3,029,141 +0.42(+0.65%)
Jul 14, 2016 64.22 64.53 63.93 64.20 2,936,172 -0.36(-0.56%)
Jul 13, 2016 64.18 64.59 63.89 64.56 2,536,846 +0.86(+1.35%)
Jul 12, 2016 64.46 64.50 63.63 63.70 2,676,884 -1.03(-1.59%)
Jul 11, 2016 64.44 64.75 63.85 64.73 2,070,988 -0.10(-0.15%)
Jul 08, 2016 64.14 64.85 64.40 64.83 2,813,925 +0.43(+0.67%)
Jul 07, 2016 65.10 65.33 64.16 64.40 4,517,275 -0.99(-1.51%)
Jul 06, 2016 64.86 65.43 64.50 65.39 5,048,899 +0.50(+0.77%)
Jul 05, 2016 63.97 65.03 63.97 64.89 2,873,712 +0.86(+1.34%)
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.