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, 2005 39.52 39.64 39.09 39.25 1,409,800 -0.26(-0.66%)
Sep 29, 2005 39.12 39.60 38.72 39.51 2,360,900 +0.39(+1.00%)
Sep 28, 2005 38.65 39.19 38.65 39.12 1,354,400 +0.56(+1.45%)
Sep 27, 2005 38.86 38.95 38.40 38.56 1,939,500 -0.26(-0.67%)
Sep 26, 2005 38.18 38.99 38.18 38.82 2,754,200 +0.64(+1.68%)
Sep 23, 2005 38.18 38.22 37.70 38.18 1,988,400 +0.44(+1.17%)
Sep 22, 2005 38.35 38.35 37.60 37.74 2,536,800 -0.43(-1.13%)
Sep 21, 2005 38.50 38.80 38.12 38.17 2,424,800 -0.33(-0.86%)
Sep 20, 2005 38.47 38.74 38.40 38.50 1,624,400 +0.01(+0.03%)
Sep 19, 2005 38.49 38.78 38.42 38.49 2,044,200 -0.15(-0.39%)
Sep 16, 2005 38.52 38.72 38.22 38.64 2,008,100 +0.28(+0.73%)
Sep 15, 2005 38.20 38.54 38.11 38.36 800,900 +0.25(+0.66%)
Sep 14, 2005 38.08 38.36 37.95 38.11 824,700 +0.12(+0.32%)
Sep 13, 2005 38.03 38.18 37.88 37.99 1,246,400 -0.05(-0.13%)
Sep 12, 2005 38.50 38.61 37.92 38.04 1,270,500 -0.45(-1.17%)
Sep 09, 2005 37.97 38.57 37.90 38.49 1,722,100 +0.57(+1.50%)
Sep 08, 2005 38.40 38.60 37.91 37.92 2,494,000 -0.62(-1.61%)
Sep 07, 2005 38.12 38.55 38.06 38.54 1,424,100 +0.45(+1.18%)
Sep 06, 2005 38.00 38.39 37.96 38.09 2,231,700 +0.10(+0.26%)
Sep 02, 2005 38.15 38.43 37.98 37.99 1,694,900 -0.31(-0.81%)
Sep 01, 2005 37.61 38.34 37.43 38.30 1,687,500 +0.78(+2.08%)
Aug 31, 2005 37.35 37.56 37.16 37.52 1,860,200 +0.25(+0.67%)
Aug 30, 2005 37.41 37.55 36.98 37.27 1,268,000 -0.21(-0.56%)
Aug 29, 2005 36.85 37.52 36.85 37.48 1,584,500 +0.30(+0.81%)
Aug 26, 2005 37.15 37.44 37.10 37.18 1,210,200 -0.09(-0.24%)
Aug 25, 2005 36.95 37.28 36.86 37.27 1,273,700 +0.42(+1.14%)
Aug 24, 2005 36.70 37.38 36.67 36.85 1,905,500 +0.21(+0.57%)
Aug 23, 2005 36.58 36.75 36.42 36.64 1,710,700 +0.07(+0.19%)
Aug 22, 2005 36.63 36.76 36.45 36.57 2,119,100 +0.05(+0.14%)
Aug 19, 2005 36.65 36.65 36.46 36.52 1,816,000 +0.12(+0.33%)
Aug 18, 2005 36.65 36.66 36.33 36.40 2,354,000 -0.23(-0.63%)
Aug 17, 2005 36.56 36.84 36.34 36.63 1,440,100 -0.18(-0.49%)
Aug 16, 2005 37.12 37.23 36.80 36.81 1,840,100 -0.20(-0.54%)
Aug 15, 2005 36.77 37.26 36.71 37.01 1,754,600 -0.16(-0.43%)
Aug 12, 2005 36.90 37.25 36.84 37.17 1,856,900 +0.18(+0.49%)
Aug 11, 2005 36.75 37.04 36.66 36.99 2,352,300 +0.33(+0.90%)
Aug 10, 2005 36.70 37.09 36.53 36.66 2,729,400 +0.46(+1.27%)
Aug 09, 2005 36.20 36.35 35.84 36.20 3,605,600 +0.46(+1.29%)
Aug 08, 2005 37.12 37.33 35.60 35.74 3,665,800 -1.30(-3.51%)
Aug 05, 2005 37.25 37.28 36.64 37.04 1,829,400 -0.41(-1.09%)
Aug 04, 2005 37.80 37.82 37.35 37.45 2,188,600 -0.41(-1.08%)
Aug 03, 2005 37.83 38.68 37.75 37.86 2,310,800 -0.14(-0.37%)
Aug 02, 2005 37.32 38.15 37.32 38.00 1,536,700 +0.80(+2.15%)
Aug 01, 2005 37.72 37.72 37.14 37.20 1,194,400 -0.43(-1.14%)
Jul 29, 2005 37.71 37.91 37.63 37.63 1,621,200 +0.02(+0.05%)
Jul 28, 2005 37.53 37.75 37.31 37.61 1,531,900 +0.26(+0.70%)
Jul 27, 2005 37.55 37.65 37.28 37.35 2,072,500 +0.05(+0.13%)
Jul 26, 2005 37.15 37.40 37.01 37.30 1,496,100 +0.17(+0.46%)
Jul 25, 2005 37.00 37.42 37.00 37.13 1,826,000 +0.07(+0.19%)
Jul 22, 2005 37.08 37.26 36.97 37.06 1,790,300 +0.15(+0.41%)
Jul 21, 2005 37.70 37.79 36.78 36.91 1,486,100 -0.88(-2.33%)
Jul 20, 2005 37.28 37.89 37.28 37.79 1,651,900 +0.47(+1.26%)
Jul 19, 2005 37.27 37.39 36.91 37.32 1,403,900 +0.17(+0.46%)
Jul 18, 2005 37.20 37.40 37.11 37.15 1,415,200 -0.14(-0.38%)
Jul 15, 2005 37.20 37.40 37.12 37.29 1,713,700 -0.09(-0.24%)
Jul 14, 2005 37.93 38.10 37.10 37.38 1,777,300 -0.53(-1.40%)
Jul 13, 2005 37.80 37.99 37.74 37.91 1,504,200 +0.19(+0.50%)
Jul 12, 2005 37.70 37.87 37.62 37.72 1,560,000 -0.05(-0.13%)
Jul 11, 2005 37.97 37.97 37.65 37.77 1,788,000 +0.05(+0.13%)
Jul 08, 2005 37.32 37.73 37.19 37.72 1,974,500 +0.40(+1.07%)
Jul 07, 2005 37.00 37.42 36.88 37.32 1,606,200 +0.14(+0.38%)
Jul 06, 2005 37.81 38.03 37.16 37.18 1,872,700 -0.72(-1.90%)
Jul 05, 2005 37.90 38.19 37.77 37.90 1,570,700 -0.03(-0.08%)
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.