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 29, 2013 40.00 40.61 40.00 40.37 1,377,799 +0.11(+0.27%)
Nov 27, 2013 40.28 40.34 40.07 40.26 2,515,278 +0.01(+0.02%)
Nov 26, 2013 40.57 40.60 39.91 40.25 4,395,447 -0.32(-0.79%)
Nov 25, 2013 40.74 40.96 40.57 40.57 2,399,464 -0.06(-0.15%)
Nov 22, 2013 40.49 40.81 40.47 40.63 2,883,089 +0.11(+0.27%)
Nov 21, 2013 40.70 40.81 40.13 40.52 2,299,750 -0.03(-0.07%)
Nov 20, 2013 40.88 41.11 40.55 40.55 2,082,874 -0.38(-0.93%)
Nov 19, 2013 41.09 41.21 40.82 40.93 2,065,886 -0.09(-0.22%)
Nov 18, 2013 41.20 41.25 40.75 41.02 3,582,599 -0.14(-0.34%)
Nov 15, 2013 40.87 41.20 40.85 41.16 2,298,052 +0.15(+0.37%)
Nov 14, 2013 41.09 41.34 40.94 41.01 2,200,912 +0.04(+0.10%)
Nov 13, 2013 40.32 41.09 40.20 40.97 4,011,508 +0.48(+1.19%)
Nov 12, 2013 40.67 40.99 40.02 40.49 8,906,208 -0.93(-2.25%)
Nov 11, 2013 41.75 41.87 41.34 41.42 1,806,562 -0.35(-0.84%)
Nov 08, 2013 41.92 41.92 41.37 41.77 3,834,340 -0.28(-0.67%)
Nov 07, 2013 42.81 42.95 41.99 42.05 2,718,216 -0.70(-1.64%)
Nov 06, 2013 42.00 42.79 42.00 42.75 2,017,795 +0.74(+1.76%)
Nov 05, 2013 42.14 42.70 41.99 42.01 2,255,939 -0.26(-0.62%)
Nov 04, 2013 42.41 42.45 41.98 42.27 1,699,902 -0.05(-0.12%)
Nov 01, 2013 42.01 42.52 41.99 42.32 2,248,840 +0.47(+1.12%)
Oct 31, 2013 41.78 42.05 41.23 41.85 2,649,145 -0.03(-0.07%)
Oct 30, 2013 42.19 42.45 41.82 41.88 2,055,820 -0.21(-0.50%)
Oct 29, 2013 42.24 42.24 41.91 42.09 1,581,594 +0.04(+0.10%)
Oct 28, 2013 42.11 42.33 41.79 42.05 1,842,320 -0.07(-0.17%)
Oct 25, 2013 41.49 42.13 41.46 42.12 1,720,589 +0.62(+1.49%)
Oct 24, 2013 41.66 41.68 41.35 41.50 2,620,240 -0.01(-0.02%)
Oct 23, 2013 41.94 42.27 41.43 41.51 3,487,398 -0.46(-1.10%)
Oct 22, 2013 41.40 42.08 41.24 41.97 1,877,630 +0.59(+1.43%)
Oct 21, 2013 41.22 41.42 41.06 41.38 2,011,004 +0.16(+0.39%)
Oct 18, 2013 41.40 41.58 41.18 41.22 1,615,353 -0.14(-0.34%)
Oct 17, 2013 40.73 41.42 40.50 41.36 1,626,281 +0.61(+1.50%)
Oct 16, 2013 40.44 40.75 40.23 40.75 2,890,823 +0.63(+1.57%)
Oct 15, 2013 40.94 40.96 40.10 40.12 2,743,734 -0.85(-2.07%)
Oct 14, 2013 41.13 41.21 40.58 40.97 2,240,175 -0.38(-0.92%)
Oct 11, 2013 41.37 41.51 41.05 41.35 1,284,124 +0.00(+0.00%)
Oct 10, 2013 41.18 41.42 40.65 41.35 1,900,599 +0.43(+1.05%)
Oct 09, 2013 40.78 41.46 40.48 40.92 3,693,622 +0.27(+0.66%)
Oct 08, 2013 40.15 40.87 40.07 40.65 3,334,802 +0.58(+1.45%)
Oct 07, 2013 40.09 40.51 39.95 40.07 2,162,598 -0.19(-0.47%)
Oct 04, 2013 40.39 40.60 40.20 40.26 2,183,004 -0.05(-0.12%)
Oct 03, 2013 40.76 40.78 40.27 40.31 2,533,190 -0.70(-1.71%)
Oct 02, 2013 40.77 41.28 40.68 41.01 2,415,864 +0.14(+0.34%)
Oct 01, 2013 40.90 41.21 40.76 40.87 2,147,439 -0.05(-0.12%)
Sep 30, 2013 40.63 41.04 40.58 40.92 4,450,936 +0.14(+0.34%)
Sep 27, 2013 40.87 41.07 40.63 40.78 2,843,681 -0.26(-0.63%)
Sep 26, 2013 41.53 41.54 40.93 41.04 2,807,623 -0.83(-1.98%)
Sep 25, 2013 42.11 42.41 41.82 41.87 3,880,249 -0.32(-0.76%)
Sep 24, 2013 42.16 42.31 41.95 42.19 8,979,316 +0.06(+0.14%)
Sep 23, 2013 41.40 42.32 41.21 42.13 8,275,723 +0.67(+1.62%)
Sep 20, 2013 41.97 42.04 41.36 41.46 10,230,386 -0.53(-1.26%)
Sep 19, 2013 42.28 42.47 41.87 41.99 2,245,838 -0.13(-0.31%)
Sep 18, 2013 41.07 42.21 40.90 42.12 3,260,510 +1.05(+2.56%)
Sep 17, 2013 41.09 41.28 40.94 41.07 2,510,548 +0.07(+0.17%)
Sep 16, 2013 42.00 42.26 40.95 41.00 3,273,509 -0.33(-0.80%)
Sep 13, 2013 40.85 41.45 40.80 41.33 3,489,914 +0.57(+1.40%)
Sep 12, 2013 41.13 41.34 40.72 40.76 1,209,941 -0.28(-0.68%)
Sep 11, 2013 41.27 41.39 40.82 41.04 2,349,449 -0.37(-0.89%)
Sep 10, 2013 41.10 41.42 40.95 41.41 1,711,338 +0.42(+1.02%)
Sep 09, 2013 40.88 41.09 40.66 40.99 1,539,383 +0.11(+0.27%)
Sep 06, 2013 40.97 41.36 40.83 40.88 2,806,537 +0.03(+0.07%)
Sep 05, 2013 40.81 41.00 40.67 40.85 1,995,618 -0.05(-0.12%)
Sep 04, 2013 41.04 41.04 40.56 40.90 1,790,171 -0.11(-0.27%)
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.