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, 2011 42.55 42.85 42.27 42.30 2,361,486 -0.47(-1.10%)
Sep 29, 2011 42.48 42.89 42.30 42.77 2,252,954 +0.31(+0.73%)
Sep 28, 2011 43.26 43.71 42.40 42.46 3,050,985 -0.86(-1.99%)
Sep 27, 2011 43.57 43.82 43.12 43.32 2,372,108 +0.16(+0.37%)
Sep 26, 2011 43.36 43.45 42.77 43.16 3,302,709 +0.11(+0.26%)
Sep 23, 2011 42.35 43.44 42.11 43.05 4,832,144 +0.55(+1.29%)
Sep 22, 2011 41.68 42.60 41.60 42.50 5,285,102 +0.09(+0.21%)
Sep 21, 2011 43.06 43.43 42.37 42.41 2,961,777 -0.55(-1.28%)
Sep 20, 2011 42.42 43.48 42.42 42.96 1,986,488 +0.75(+1.78%)
Sep 19, 2011 42.18 42.42 41.97 42.21 2,092,914 -0.34(-0.80%)
Sep 16, 2011 41.69 42.67 41.64 42.55 4,076,115 +1.02(+2.46%)
Sep 15, 2011 41.13 41.65 41.06 41.53 2,393,641 +0.65(+1.59%)
Sep 14, 2011 40.63 41.24 40.42 40.88 1,954,807 +0.30(+0.74%)
Sep 13, 2011 40.53 40.65 40.05 40.58 2,070,442 +0.01(+0.02%)
Sep 12, 2011 40.56 40.62 40.02 40.57 2,232,503 -0.09(-0.22%)
Sep 09, 2011 41.38 41.38 40.40 40.66 3,123,925 -1.00(-2.40%)
Sep 08, 2011 41.18 41.97 41.09 41.66 2,750,472 +0.27(+0.65%)
Sep 07, 2011 41.05 41.39 40.84 41.39 2,806,507 +0.77(+1.90%)
Sep 06, 2011 40.49 40.74 40.29 40.62 2,750,677 -0.72(-1.74%)
Sep 02, 2011 41.56 41.67 41.32 41.34 2,002,723 -0.75(-1.78%)
Sep 01, 2011 42.32 42.54 41.98 42.09 1,967,092 -0.26(-0.61%)
Aug 31, 2011 42.08 42.48 42.06 42.35 3,355,203 +0.42(+1.00%)
Aug 30, 2011 42.19 42.23 41.84 41.93 2,345,621 -0.22(-0.52%)
Aug 29, 2011 41.48 42.17 41.47 42.15 1,611,274 +1.06(+2.58%)
Aug 26, 2011 41.23 41.57 40.37 41.09 2,852,696 -0.37(-0.89%)
Aug 25, 2011 42.40 42.40 41.34 41.46 2,252,889 -0.87(-2.06%)
Aug 24, 2011 41.49 42.47 41.48 42.33 3,002,023 +0.75(+1.80%)
Aug 23, 2011 41.11 41.58 40.69 41.58 2,409,722 +0.58(+1.41%)
Aug 22, 2011 41.66 41.75 40.92 41.00 2,752,539 -0.19(-0.46%)
Aug 19, 2011 41.20 41.57 41.00 41.19 3,699,133 -0.11(-0.27%)
Aug 18, 2011 40.71 41.39 40.33 41.30 5,640,571 +0.05(+0.12%)
Aug 17, 2011 40.69 41.31 40.66 41.25 3,872,131 +0.65(+1.60%)
Aug 16, 2011 39.99 40.68 39.97 40.60 3,401,325 -0.17(-0.42%)
Aug 15, 2011 39.98 40.86 39.95 40.77 3,662,657 +0.91(+2.28%)
Aug 12, 2011 40.14 40.50 39.54 39.86 3,130,453 -0.14(-0.35%)
Aug 11, 2011 39.21 40.41 39.10 40.00 5,728,995 +0.79(+2.01%)
Aug 10, 2011 39.32 40.01 38.70 39.21 6,289,556 -0.71(-1.78%)
Aug 09, 2011 41.36 40.13 37.57 39.92 6,912,059 +0.28(+0.71%)
Aug 08, 2011 41.36 42.00 39.34 39.64 8,200,414 -2.32(-5.53%)
Aug 05, 2011 41.37 42.33 40.65 41.96 7,081,986 +1.31(+3.22%)
Aug 04, 2011 40.23 40.87 40.07 40.65 5,935,406 +0.17(+0.42%)
Aug 03, 2011 40.22 40.56 39.93 40.48 2,956,610 +0.25(+0.62%)
Aug 02, 2011 41.14 41.35 40.22 40.23 2,655,403 -1.28(-3.08%)
Aug 01, 2011 41.71 41.89 41.21 41.51 1,698,403 +0.08(+0.19%)
Jul 29, 2011 41.79 41.85 41.33 41.43 1,975,595 -0.61(-1.45%)
Jul 28, 2011 42.15 42.38 41.98 42.04 1,174,272 -0.08(-0.19%)
Jul 27, 2011 42.47 42.67 42.05 42.12 2,279,161 -0.38(-0.89%)
Jul 26, 2011 42.95 43.02 42.44 42.50 1,571,578 -0.46(-1.07%)
Jul 25, 2011 42.50 43.07 42.47 42.96 1,682,635 +0.20(+0.47%)
Jul 22, 2011 42.97 42.97 42.65 42.76 1,416,637 -0.53(-1.22%)
Jul 21, 2011 42.74 43.34 42.55 43.29 2,628,777 +0.89(+2.10%)
Jul 20, 2011 42.00 42.53 41.80 42.40 1,827,697 +0.49(+1.17%)
Jul 19, 2011 41.81 41.93 41.40 41.91 1,619,084 +0.27(+0.65%)
Jul 18, 2011 42.17 42.20 41.60 41.64 2,001,371 -0.54(-1.28%)
Jul 15, 2011 42.20 42.20 41.78 42.18 1,793,319 +0.19(+0.45%)
Jul 14, 2011 42.45 42.56 41.95 41.99 1,838,910 -0.44(-1.04%)
Jul 13, 2011 42.65 42.75 42.36 42.43 1,937,519 -0.11(-0.26%)
Jul 12, 2011 42.02 42.74 42.00 42.54 2,827,536 +0.37(+0.88%)
Jul 11, 2011 42.13 42.25 41.88 42.17 1,522,533 -0.26(-0.61%)
Jul 08, 2011 42.33 42.44 42.06 42.43 1,446,793 -0.10(-0.24%)
Jul 07, 2011 42.80 42.94 42.30 42.53 1,702,556 -0.08(-0.19%)
Jul 06, 2011 42.16 42.64 41.97 42.61 2,762,100 +0.47(+1.12%)
Jul 05, 2011 42.55 42.62 42.12 42.14 1,909,156 -0.52(-1.22%)
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.