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 (%)
Nov 30, 2004 33.68 33.99 33.25 33.26 1,456,800 -0.59(-1.74%)
Nov 29, 2004 34.00 34.11 33.28 33.85 1,913,900 -0.16(-0.47%)
Nov 26, 2004 34.15 34.37 34.00 34.01 294,000 -0.14(-0.41%)
Nov 24, 2004 34.15 34.46 34.12 34.15 944,700 +0.02(+0.06%)
Nov 23, 2004 33.83 34.27 33.70 34.13 1,190,200 +0.15(+0.44%)
Nov 22, 2004 33.25 33.98 33.23 33.98 1,674,100 +0.63(+1.89%)
Nov 19, 2004 33.25 33.67 33.00 33.35 1,949,800 +0.11(+0.33%)
Nov 18, 2004 33.85 33.98 33.24 33.24 2,462,400 -0.68(-2.00%)
Nov 17, 2004 33.85 34.03 33.79 33.92 2,347,900 +0.07(+0.21%)
Nov 16, 2004 33.55 34.15 33.55 33.85 1,862,800 +0.16(+0.47%)
Nov 15, 2004 33.53 33.84 33.53 33.69 1,501,900 +0.02(+0.06%)
Nov 12, 2004 33.07 33.82 32.88 33.67 2,396,500 +0.63(+1.91%)
Nov 11, 2004 32.66 33.08 32.64 33.04 1,378,800 +0.41(+1.26%)
Nov 10, 2004 32.70 32.89 32.63 32.63 1,321,300 -0.20(-0.61%)
Nov 09, 2004 32.97 33.02 32.81 32.83 1,334,900 -0.07(-0.21%)
Nov 08, 2004 32.57 32.95 32.57 32.90 1,373,700 +0.20(+0.61%)
Nov 05, 2004 32.85 32.86 32.49 32.70 2,627,300 -0.24(-0.73%)
Nov 04, 2004 32.20 32.99 32.04 32.94 3,632,000 +0.74(+2.30%)
Nov 03, 2004 31.95 32.35 31.84 32.20 2,543,800 +0.63(+2.00%)
Nov 02, 2004 32.30 32.31 31.57 31.57 2,889,400 -0.89(-2.74%)
Nov 01, 2004 32.19 32.55 31.94 32.46 2,909,400 +0.42(+1.31%)
Oct 29, 2004 31.90 32.14 31.70 32.04 2,113,400 +0.14(+0.44%)
Oct 28, 2004 32.02 32.08 31.50 31.90 2,697,400 -0.17(-0.53%)
Oct 27, 2004 32.05 32.13 31.90 32.07 1,590,900 +0.07(+0.22%)
Oct 26, 2004 31.94 32.11 31.82 32.00 2,100,200 +0.25(+0.79%)
Oct 25, 2004 31.52 31.84 31.36 31.75 2,234,000 +0.39(+1.24%)
Oct 22, 2004 31.25 31.60 31.22 31.36 3,497,700 +0.25(+0.80%)
Oct 21, 2004 31.10 31.27 30.87 31.11 1,209,100 +0.05(+0.16%)
Oct 20, 2004 30.95 31.16 30.61 31.06 1,805,400 +0.16(+0.52%)
Oct 19, 2004 31.00 31.15 30.82 30.90 1,609,500 -0.09(-0.29%)
Oct 18, 2004 30.93 31.06 30.80 30.99 1,226,600 +0.08(+0.26%)
Oct 15, 2004 30.91 31.00 30.76 30.91 1,787,600 +0.15(+0.49%)
Oct 14, 2004 30.62 30.90 30.43 30.76 2,419,900 -0.01(-0.03%)
Oct 13, 2004 30.97 31.22 30.64 30.77 1,506,100 -0.20(-0.65%)
Oct 12, 2004 30.66 31.00 30.50 30.97 1,632,800 +0.17(+0.55%)
Oct 11, 2004 30.78 30.87 30.64 30.80 1,061,900 +0.02(+0.06%)
Oct 08, 2004 30.83 30.91 30.76 30.78 963,100 -0.02(-0.06%)
Oct 07, 2004 30.87 30.98 30.74 30.80 1,332,200 -0.07(-0.23%)
Oct 06, 2004 30.65 30.95 30.50 30.87 1,782,800 +0.07(+0.23%)
Oct 05, 2004 30.73 30.85 30.65 30.80 1,320,000 +0.12(+0.39%)
Oct 04, 2004 30.50 30.82 30.48 30.68 2,881,100 +0.22(+0.72%)
Oct 01, 2004 30.47 30.99 30.32 30.46 1,485,100 +0.06(+0.20%)
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%)
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.