PG&E Corp (NY: PCG )

12.23 USD -0.31 (-2.47%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.71 37.91 37.63 37.63 1,621,200 +0.02(+0.05%)
Jul 28, 2005 37.53 37.75 37.31 37.61 1,531,900 +0.26(+0.70%)
Jul 27, 2005 37.55 37.65 37.28 37.35 2,072,500 +0.05(+0.13%)
Jul 26, 2005 37.15 37.40 37.01 37.30 1,496,100 +0.17(+0.46%)
Jul 25, 2005 37.00 37.42 37.00 37.13 1,826,000 +0.07(+0.19%)
Jul 22, 2005 37.08 37.26 36.97 37.06 1,790,300 +0.15(+0.41%)
Jul 21, 2005 37.70 37.79 36.78 36.91 1,486,100 -0.88(-2.33%)
Jul 20, 2005 37.28 37.89 37.28 37.79 1,651,900 +0.47(+1.26%)
Jul 19, 2005 37.27 37.39 36.91 37.32 1,403,900 +0.17(+0.46%)
Jul 18, 2005 37.20 37.40 37.11 37.15 1,415,200 -0.14(-0.38%)
Jul 15, 2005 37.20 37.40 37.12 37.29 1,713,700 -0.09(-0.24%)
Jul 14, 2005 37.93 38.10 37.10 37.38 1,777,300 -0.53(-1.40%)
Jul 13, 2005 37.80 37.99 37.74 37.91 1,504,200 +0.19(+0.50%)
Jul 12, 2005 37.70 37.87 37.62 37.72 1,560,000 -0.05(-0.13%)
Jul 11, 2005 37.97 37.97 37.65 37.77 1,788,000 +0.05(+0.13%)
Jul 08, 2005 37.32 37.73 37.19 37.72 1,974,500 +0.40(+1.07%)
Jul 07, 2005 37.00 37.42 36.88 37.32 1,606,200 +0.14(+0.38%)
Jul 06, 2005 37.81 38.03 37.16 37.18 1,872,700 -0.72(-1.90%)
Jul 05, 2005 37.90 38.19 37.77 37.90 1,570,700 -0.03(-0.08%)
Jul 01, 2005 37.67 37.95 37.60 37.93 1,744,800 +0.39(+1.04%)
Jun 30, 2005 37.52 37.91 37.42 37.54 1,588,000 +0.00(+0.00%)
Jun 29, 2005 37.55 37.64 37.32 37.54 1,082,000 +0.12(+0.32%)
Jun 28, 2005 37.00 37.49 36.97 37.42 2,613,000 +0.29(+0.78%)
Jun 27, 2005 37.04 37.25 36.81 37.13 1,304,700 +0.08(+0.22%)
Jun 24, 2005 37.41 37.59 37.00 37.05 1,515,400 -0.42(-1.12%)
Jun 23, 2005 37.40 37.90 37.31 37.47 2,102,300 +0.10(+0.27%)
Jun 22, 2005 37.23 37.41 37.07 37.37 1,502,400 +0.26(+0.70%)
Jun 21, 2005 36.66 37.20 36.64 37.11 1,916,300 +0.31(+0.84%)
Jun 20, 2005 36.10 36.98 36.09 36.80 2,038,400 +0.49(+1.35%)
Jun 17, 2005 36.50 36.54 36.26 36.31 2,946,500 +0.06(+0.17%)
Jun 16, 2005 36.45 36.45 36.07 36.25 1,328,700 -0.13(-0.36%)
Jun 15, 2005 36.94 37.00 36.30 36.38 2,078,200 -0.52(-1.41%)
Jun 14, 2005 36.81 37.05 36.76 36.90 1,850,300 -0.15(-0.40%)
Jun 13, 2005 36.70 37.18 36.69 37.05 1,796,900 +0.24(+0.65%)
Jun 10, 2005 36.50 36.97 36.43 36.81 1,438,400 +0.26(+0.71%)
Jun 09, 2005 36.26 36.61 36.08 36.55 1,214,100 +0.23(+0.63%)
Jun 08, 2005 36.47 36.56 36.24 36.32 1,045,600 +0.01(+0.03%)
Jun 07, 2005 36.44 36.85 36.27 36.31 1,689,100 +0.04(+0.11%)
Jun 06, 2005 36.15 36.34 35.97 36.27 1,777,800 +0.30(+0.83%)
Jun 03, 2005 36.06 36.18 35.91 35.97 1,834,100 -0.02(-0.06%)
Jun 02, 2005 36.00 36.11 35.86 35.99 1,934,500 -0.04(-0.11%)
Jun 01, 2005 35.77 36.41 35.64 36.03 2,098,800 +0.26(+0.73%)
May 31, 2005 36.07 36.34 35.75 35.77 3,065,200 -0.38(-1.05%)
May 27, 2005 35.70 36.25 35.70 36.15 1,358,100 +0.24(+0.67%)
May 26, 2005 35.72 36.13 35.63 35.91 1,688,300 +0.29(+0.81%)
May 25, 2005 35.68 35.85 35.60 35.62 1,093,200 -0.19(-0.53%)
May 24, 2005 35.75 35.90 35.65 35.81 1,664,400 -0.09(-0.25%)
May 23, 2005 35.90 35.93 35.76 35.90 1,442,300 +0.00(+0.00%)
May 20, 2005 35.90 35.98 35.76 35.90 2,129,100 +0.00(+0.00%)
May 19, 2005 35.70 35.95 35.58 35.90 1,955,400 +0.29(+0.81%)
May 18, 2005 35.98 36.00 35.46 35.61 2,028,600 -0.24(-0.67%)
May 17, 2005 35.15 36.00 35.04 35.85 2,766,600 +0.64(+1.82%)
May 16, 2005 34.69 35.23 34.35 35.21 1,989,700 +0.61(+1.76%)
May 13, 2005 35.23 35.25 33.78 34.60 2,766,500 -0.63(-1.79%)
May 12, 2005 35.45 35.52 35.06 35.23 1,861,100 -0.12(-0.34%)
May 11, 2005 35.28 35.38 35.08 35.35 2,112,800 +0.05(+0.14%)
May 10, 2005 35.45 35.60 35.28 35.30 2,415,800 -0.40(-1.12%)
May 09, 2005 35.85 35.92 35.42 35.70 2,389,800 -0.13(-0.36%)
May 06, 2005 35.55 36.04 35.52 35.83 2,856,200 +0.13(+0.36%)
May 05, 2005 35.15 35.80 35.13 35.70 3,562,200 -0.18(-0.50%)
May 04, 2005 35.35 35.91 35.24 35.88 2,322,900 +0.53(+1.50%)
May 03, 2005 35.05 35.50 34.94 35.35 2,359,100 +0.27(+0.77%)
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.