PG&E Corp (NY: PCG )

12.09 USD +0.34 (+2.85%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.93 41.03 40.32 40.49 2,774,012 -0.44(-1.08%)
Sep 29, 2009 41.02 41.29 40.82 40.93 1,731,741 -0.03(-0.07%)
Sep 28, 2009 41.30 41.54 40.90 40.96 1,632,591 -0.39(-0.94%)
Sep 25, 2009 41.95 41.97 41.32 41.35 2,265,780 -0.51(-1.22%)
Sep 24, 2009 40.55 41.93 40.49 41.86 3,922,762 +0.80(+1.95%)
Sep 23, 2009 40.28 41.65 40.28 41.06 3,369,414 +0.60(+1.48%)
Sep 22, 2009 41.06 41.12 40.23 40.46 2,607,814 -0.58(-1.41%)
Sep 21, 2009 40.99 41.26 40.59 41.04 2,273,678 -0.02(-0.05%)
Sep 18, 2009 41.28 41.52 41.03 41.06 2,570,571 +0.03(+0.07%)
Sep 17, 2009 41.09 41.10 40.61 41.03 2,012,179 +0.45(+1.11%)
Sep 16, 2009 40.51 41.03 40.06 40.58 2,083,763 +0.16(+0.40%)
Sep 15, 2009 40.42 40.50 40.11 40.42 2,736,912 +0.09(+0.22%)
Sep 14, 2009 39.92 40.56 39.92 40.33 2,414,412 +0.36(+0.90%)
Sep 11, 2009 39.93 40.18 39.78 39.97 2,000,296 +0.12(+0.30%)
Sep 10, 2009 39.85 40.00 39.53 39.85 1,804,840 -0.14(-0.35%)
Sep 09, 2009 40.24 40.62 39.64 39.99 2,420,667 -0.21(-0.52%)
Sep 08, 2009 40.05 40.32 39.85 40.20 2,057,154 +0.18(+0.45%)
Sep 04, 2009 40.19 40.22 39.68 40.02 2,349,953 -0.12(-0.30%)
Sep 03, 2009 39.80 40.25 39.79 40.14 1,968,366 +0.19(+0.48%)
Sep 02, 2009 40.32 40.54 39.95 39.95 2,418,270 -0.44(-1.09%)
Sep 01, 2009 40.32 40.78 40.23 40.39 2,253,951 -0.20(-0.49%)
Aug 31, 2009 40.75 40.93 40.37 40.59 1,828,685 -0.31(-0.76%)
Aug 28, 2009 40.98 40.98 40.28 40.90 2,249,718 +0.24(+0.59%)
Aug 27, 2009 40.73 40.79 40.46 40.66 1,273,822 -0.15(-0.37%)
Aug 26, 2009 40.64 40.83 40.37 40.81 2,146,091 +0.20(+0.49%)
Aug 25, 2009 40.61 41.16 40.51 40.61 1,641,539 +0.04(+0.10%)
Aug 24, 2009 40.68 40.79 40.26 40.57 2,245,738 -0.09(-0.22%)
Aug 21, 2009 40.43 40.68 40.21 40.66 2,350,840 +0.57(+1.42%)
Aug 20, 2009 39.76 40.18 39.69 40.09 1,655,943 +0.09(+0.23%)
Aug 19, 2009 39.62 40.27 39.62 40.00 3,070,424 +0.14(+0.35%)
Aug 18, 2009 39.96 39.97 39.48 39.86 2,059,012 +0.19(+0.48%)
Aug 17, 2009 39.73 40.12 39.44 39.67 2,378,982 -0.40(-1.00%)
Aug 14, 2009 39.80 40.07 39.52 40.07 1,402,076 +0.28(+0.70%)
Aug 13, 2009 40.21 40.23 39.50 39.79 1,768,826 -0.40(-1.00%)
Aug 12, 2009 39.87 40.54 39.76 40.19 2,129,897 +0.21(+0.53%)
Aug 11, 2009 40.10 40.23 39.88 39.98 1,434,881 -0.38(-0.94%)
Aug 10, 2009 40.13 40.41 39.66 40.36 1,149,111 +0.17(+0.42%)
Aug 07, 2009 40.53 40.75 39.60 40.19 2,735,681 -0.25(-0.62%)
Aug 06, 2009 40.17 40.48 39.67 40.44 2,292,462 +0.30(+0.75%)
Aug 05, 2009 40.84 40.84 39.98 40.14 2,101,711 -0.40(-0.99%)
Aug 04, 2009 40.38 40.68 40.28 40.54 1,672,739 -0.04(-0.10%)
Aug 03, 2009 40.36 40.79 39.98 40.58 2,201,471 +0.21(+0.52%)
Jul 31, 2009 40.67 40.84 40.31 40.37 2,918,283 -0.39(-0.96%)
Jul 30, 2009 39.93 40.85 39.75 40.76 3,297,504 +0.89(+2.23%)
Jul 29, 2009 39.23 39.89 39.12 39.87 2,089,179 +0.47(+1.19%)
Jul 28, 2009 39.71 39.84 39.21 39.40 1,623,250 -0.41(-1.03%)
Jul 27, 2009 39.49 39.88 39.42 39.81 1,629,876 +0.26(+0.66%)
Jul 24, 2009 39.11 39.74 39.11 39.55 680 +0.20(+0.51%)
Jul 23, 2009 38.38 39.50 38.23 39.35 2,439,631 +0.90(+2.34%)
Jul 22, 2009 38.30 38.68 38.21 38.45 2,461,293 -0.05(-0.13%)
Jul 21, 2009 37.97 38.50 37.75 38.50 1,977,394 +0.66(+1.74%)
Jul 20, 2009 37.91 38.07 37.35 37.84 1,979,900 +0.14(+0.37%)
Jul 17, 2009 37.65 37.77 37.25 37.70 2,794,500 -0.03(-0.08%)
Jul 16, 2009 38.04 38.04 37.38 37.73 3,273,900 -0.19(-0.50%)
Jul 15, 2009 37.90 38.25 37.65 37.92 4,493,569 +0.09(+0.24%)
Jul 14, 2009 38.03 38.09 37.64 37.83 3,721,600 -0.25(-0.66%)
Jul 13, 2009 37.14 38.10 37.07 38.08 2,754,800 +0.95(+2.56%)
Jul 10, 2009 37.19 37.26 36.59 37.13 3,423,600 -0.26(-0.70%)
Jul 09, 2009 37.95 38.16 37.24 37.39 2,777,060 -0.37(-0.98%)
Jul 08, 2009 38.08 38.56 37.46 37.76 4,048,296 -0.25(-0.66%)
Jul 07, 2009 38.25 38.36 37.81 38.01 2,785,570 -0.46(-1.20%)
Jul 06, 2009 37.99 38.76 37.80 38.47 3,002,085 +0.37(+0.97%)
Jul 02, 2009 38.34 38.41 37.97 38.10 2,533,768 -0.75(-1.93%)
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.