PG&E Corp (NY: PCG )

12.28 USD -0.07 (-0.61%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 48.59 48.63 47.65 47.80 2,121,300 -0.47(-0.97%)
Sep 27, 2007 48.33 48.54 47.83 48.27 1,837,300 -0.23(-0.47%)
Sep 26, 2007 48.13 48.78 48.10 48.50 2,133,600 +0.43(+0.89%)
Sep 25, 2007 47.76 48.51 47.76 48.07 1,890,900 +0.32(+0.67%)
Sep 24, 2007 47.95 48.09 47.63 47.75 2,141,100 -0.45(-0.93%)
Sep 21, 2007 48.00 48.32 47.43 48.20 2,639,700 +0.77(+1.62%)
Sep 20, 2007 47.39 48.08 47.35 47.43 1,867,200 -0.53(-1.11%)
Sep 19, 2007 47.39 48.06 47.15 47.96 2,286,400 +1.00(+2.13%)
Sep 18, 2007 46.25 47.00 45.91 46.96 2,820,600 +0.94(+2.04%)
Sep 17, 2007 46.68 46.70 45.84 46.02 1,932,500 -0.88(-1.88%)
Sep 14, 2007 45.99 47.00 45.59 46.90 3,268,800 +1.36(+2.99%)
Sep 13, 2007 45.60 45.75 45.00 45.54 2,860,900 +0.31(+0.69%)
Sep 12, 2007 44.38 45.41 44.10 45.23 2,846,200 +0.85(+1.92%)
Sep 11, 2007 44.40 44.52 43.91 44.38 1,964,500 +0.17(+0.38%)
Sep 10, 2007 44.03 44.31 43.54 44.21 2,160,500 +0.24(+0.55%)
Sep 07, 2007 44.10 44.63 43.74 43.97 1,821,694 -0.53(-1.19%)
Sep 06, 2007 44.37 44.70 44.24 44.50 1,518,900 -0.06(-0.13%)
Sep 05, 2007 44.95 45.00 44.29 44.56 2,105,300 -0.52(-1.15%)
Sep 04, 2007 45.55 45.55 44.51 45.08 2,866,258 +0.58(+1.30%)
Aug 31, 2007 44.49 45.04 43.98 44.50 3,171,800 +0.13(+0.29%)
Aug 30, 2007 44.30 44.74 44.05 44.37 2,723,100 -0.21(-0.47%)
Aug 29, 2007 43.49 44.60 43.48 44.58 1,995,500 +1.18(+2.72%)
Aug 28, 2007 43.85 44.37 43.35 43.40 1,678,900 -0.45(-1.03%)
Aug 27, 2007 45.08 45.40 43.60 43.85 2,222,831 -1.20(-2.66%)
Aug 24, 2007 44.88 45.13 44.37 45.05 1,606,000 +0.07(+0.16%)
Aug 23, 2007 45.14 45.35 44.71 44.98 1,416,500 -0.02(-0.04%)
Aug 22, 2007 45.10 45.25 44.59 45.00 1,603,500 +0.47(+1.06%)
Aug 21, 2007 44.55 45.00 44.27 44.53 2,020,900 -0.44(-0.98%)
Aug 20, 2007 45.29 45.42 44.43 44.97 1,878,100 -0.33(-0.73%)
Aug 17, 2007 45.85 45.95 44.19 45.30 3,289,000 +0.76(+1.71%)
Aug 16, 2007 43.75 44.77 43.23 44.54 3,637,315 +0.42(+0.95%)
Aug 15, 2007 44.13 45.22 43.98 44.12 1,778,881 -0.02(-0.05%)
Aug 14, 2007 45.40 45.54 44.09 44.14 1,747,876 -1.00(-2.22%)
Aug 13, 2007 45.60 46.04 44.61 45.14 2,412,200 -0.31(-0.68%)
Aug 10, 2007 43.81 45.78 42.98 45.45 3,740,780 +1.68(+3.84%)
Aug 09, 2007 45.95 46.24 43.37 43.77 4,041,800 -2.47(-5.34%)
Aug 08, 2007 46.99 47.00 45.28 46.24 4,118,481 -0.12(-0.26%)
Aug 07, 2007 45.23 46.94 44.55 46.36 3,528,836 +1.20(+2.66%)
Aug 06, 2007 43.80 45.29 42.58 45.16 2,807,277 +1.79(+4.13%)
Aug 03, 2007 44.09 44.43 43.33 43.37 3,744,682 -0.87(-1.97%)
Aug 02, 2007 44.36 44.69 43.84 44.24 2,859,733 -0.13(-0.29%)
Aug 01, 2007 43.59 44.38 42.64 44.37 2,304,399 +1.56(+3.64%)
Jul 31, 2007 44.87 44.87 42.70 42.81 3,135,470 -0.68(-1.56%)
Jul 30, 2007 43.00 44.17 42.79 43.49 3,319,487 -0.28(-0.64%)
Jul 27, 2007 44.95 45.13 43.72 43.77 2,771,666 -1.38(-3.06%)
Jul 26, 2007 46.11 46.55 44.44 45.15 4,201,157 -0.20(-0.44%)
Jul 25, 2007 43.78 45.54 43.78 45.35 4,202,542 +0.72(+1.61%)
Jul 24, 2007 46.15 46.55 44.54 44.63 2,333,754 -1.82(-3.92%)
Jul 23, 2007 45.08 46.77 45.06 46.45 1,796,082 +0.61(+1.33%)
Jul 20, 2007 45.89 46.74 45.78 45.84 3,189,200 -0.82(-1.76%)
Jul 19, 2007 45.62 46.72 45.62 46.66 2,644,400 +1.31(+2.89%)
Jul 18, 2007 44.92 45.63 44.65 45.35 3,219,300 +0.52(+1.16%)
Jul 17, 2007 45.10 45.32 44.52 44.83 2,113,258 -0.18(-0.40%)
Jul 16, 2007 45.50 45.64 45.01 45.01 1,912,270 -0.61(-1.34%)
Jul 13, 2007 45.16 45.82 44.82 45.62 1,374,784 +0.20(+0.44%)
Jul 12, 2007 44.95 45.42 44.60 45.42 2,139,712 +0.62(+1.38%)
Jul 11, 2007 44.63 44.88 44.48 44.80 1,911,700 +0.05(+0.11%)
Jul 10, 2007 44.25 44.98 44.25 44.75 2,561,300 -0.21(-0.47%)
Jul 09, 2007 44.62 45.28 44.67 44.96 2,486,400 +0.34(+0.76%)
Jul 06, 2007 45.19 45.10 44.33 44.62 1,302,200 -0.57(-1.26%)
Jul 05, 2007 45.52 45.69 44.55 45.19 2,226,877 -0.56(-1.22%)
Jul 03, 2007 46.14 46.64 45.71 45.75 883,400 -0.39(-0.85%)
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.