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, 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%)
Sep 03, 2013 41.56 41.62 40.68 41.01 4,218,149 -0.35(-0.85%)
Aug 30, 2013 41.40 41.64 41.25 41.36 2,915,285 +0.04(+0.10%)
Aug 29, 2013 41.62 41.69 41.08 41.32 1,885,002 -0.43(-1.03%)
Aug 28, 2013 41.50 41.93 41.27 41.75 2,153,785 +0.27(+0.65%)
Aug 27, 2013 41.20 41.88 41.11 41.48 2,857,654 +0.01(+0.02%)
Aug 26, 2013 41.54 41.70 41.41 41.47 2,024,760 -0.04(-0.10%)
Aug 23, 2013 41.40 41.72 41.25 41.51 2,400,585 +0.08(+0.19%)
Aug 22, 2013 41.97 42.24 41.40 41.43 3,377,562 -0.61(-1.45%)
Aug 21, 2013 42.40 42.40 41.75 42.04 3,705,129 -0.73(-1.71%)
Aug 20, 2013 42.41 43.19 42.33 42.77 3,696,791 +0.36(+0.85%)
Aug 19, 2013 42.54 42.82 42.17 42.41 1,851,497 -0.23(-0.54%)
Aug 16, 2013 43.21 43.25 42.32 42.64 2,300,171 -0.71(-1.64%)
Aug 15, 2013 43.64 43.75 43.33 43.35 1,619,211 -0.58(-1.32%)
Aug 14, 2013 44.00 44.12 43.44 43.93 2,742,632 -0.21(-0.48%)
Aug 13, 2013 44.71 44.71 44.12 44.14 2,670,707 -0.57(-1.27%)
Aug 12, 2013 44.77 44.89 44.51 44.71 1,752,889 -0.31(-0.69%)
Aug 09, 2013 45.40 45.55 44.95 45.02 1,476,198 -0.37(-0.82%)
Aug 08, 2013 45.40 45.55 45.14 45.39 1,534,899 +0.08(+0.18%)
Aug 07, 2013 44.77 45.60 44.52 45.31 2,515,347 +0.23(+0.51%)
Aug 06, 2013 45.55 45.55 45.03 45.08 1,938,116 -0.48(-1.05%)
Aug 05, 2013 46.01 46.01 45.49 45.56 1,450,257 -0.62(-1.34%)
Aug 02, 2013 46.36 46.67 46.06 46.18 1,110,143 -0.13(-0.28%)
Aug 01, 2013 46.24 46.90 46.05 46.31 1,966,905 +0.42(+0.92%)
Jul 31, 2013 45.20 46.26 45.06 45.89 3,168,846 -0.41(-0.89%)
Jul 30, 2013 46.46 46.63 46.22 46.30 2,729,819 +0.06(+0.13%)
Jul 29, 2013 46.11 46.40 46.05 46.24 3,089,872 -0.08(-0.17%)
Jul 26, 2013 45.54 46.32 45.42 46.32 2,793,287 +0.71(+1.56%)
Jul 25, 2013 45.04 45.65 44.99 45.61 1,895,206 +0.47(+1.04%)
Jul 24, 2013 45.65 45.79 44.94 45.14 2,038,683 -0.38(-0.83%)
Jul 23, 2013 45.21 45.56 44.92 45.52 1,309,132 +0.40(+0.89%)
Jul 22, 2013 45.06 45.40 45.02 45.12 1,381,808 +0.12(+0.27%)
Jul 19, 2013 45.59 45.68 44.99 45.00 2,964,677 -0.52(-1.14%)
Jul 18, 2013 45.34 45.79 45.24 45.52 2,808,080 +0.40(+0.89%)
Jul 17, 2013 45.61 45.89 45.00 45.12 4,372,687 -1.25(-2.70%)
Jul 16, 2013 46.29 47.30 45.56 46.37 6,905,930 +0.18(+0.39%)
Jul 15, 2013 45.56 46.42 45.21 46.19 3,737,592 +0.65(+1.43%)
Jul 12, 2013 45.55 45.56 45.20 45.54 2,248,115 +0.04(+0.09%)
Jul 11, 2013 45.47 45.73 45.27 45.50 2,001,012 +0.36(+0.80%)
Jul 10, 2013 45.14 45.36 44.91 45.14 1,994,940 -0.23(-0.51%)
Jul 09, 2013 45.19 45.50 45.18 45.37 2,243,455 +0.18(+0.40%)
Jul 08, 2013 44.74 45.45 44.55 45.19 1,925,117 +0.53(+1.19%)
Jul 05, 2013 44.96 45.02 44.11 44.66 1,395,012 -0.31(-0.69%)
Jul 03, 2013 44.74 45.05 44.58 44.97 1,376,184 -0.02(-0.04%)
Jul 02, 2013 45.08 45.49 44.79 44.99 2,366,644 -0.17(-0.38%)
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.