PG&E Corp (NY: PCG )

11.18 USD +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 52.30 52.90 52.05 52.80 4,164,719 +0.79(+1.52%)
Sep 29, 2015 52.11 52.18 51.46 52.01 3,281,517 +0.00(+0.00%)
Sep 28, 2015 52.26 52.73 51.79 52.01 3,278,655 -0.91(-1.72%)
Sep 25, 2015 52.56 53.59 52.37 52.92 3,907,170 +0.48(+0.92%)
Sep 24, 2015 51.71 52.60 51.35 52.44 4,600,553 +0.44(+0.85%)
Sep 23, 2015 51.49 52.05 51.18 52.00 6,285,058 +0.55(+1.07%)
Sep 22, 2015 50.92 51.69 50.52 51.45 7,625,807 +0.27(+0.53%)
Sep 21, 2015 50.69 51.35 50.52 51.18 3,630,106 +0.65(+1.29%)
Sep 18, 2015 49.90 51.10 49.32 50.53 9,342,759 +0.44(+0.88%)
Sep 17, 2015 49.21 51.03 48.94 50.09 5,314,449 +0.81(+1.64%)
Sep 16, 2015 48.80 49.38 48.73 49.28 2,387,078 +0.48(+0.98%)
Sep 15, 2015 48.58 49.01 48.20 48.80 4,465,244 +0.31(+0.64%)
Sep 14, 2015 48.52 48.84 48.02 48.49 3,257,654 +0.05(+0.10%)
Sep 11, 2015 47.53 48.48 47.47 48.44 3,037,032 +0.74(+1.55%)
Sep 10, 2015 47.78 48.32 47.54 47.70 3,056,767 -0.21(-0.44%)
Sep 09, 2015 49.00 49.08 47.82 47.91 3,499,348 -0.87(-1.78%)
Sep 08, 2015 48.30 48.79 47.90 48.78 5,176,225 +1.18(+2.48%)
Sep 04, 2015 47.83 47.60 47.60 47.60 2,813,600 -0.70(-1.45%)
Sep 03, 2015 47.98 48.43 47.73 48.30 2,565,996 +0.37(+0.77%)
Sep 02, 2015 48.34 48.80 47.33 47.93 3,055,621 +0.05(+0.10%)
Sep 01, 2015 48.52 48.90 47.59 47.88 3,462,178 -1.70(-3.43%)
Aug 31, 2015 50.24 50.53 49.41 49.58 3,145,115 -0.84(-1.67%)
Aug 28, 2015 50.29 50.51 49.76 50.42 2,511,472 +0.08(+0.16%)
Aug 27, 2015 49.68 50.40 49.27 50.34 5,577,481 +0.91(+1.84%)
Aug 26, 2015 49.63 49.67 48.51 49.43 4,967,648 +0.47(+0.96%)
Aug 25, 2015 51.08 51.16 48.90 48.96 3,850,643 -1.45(-2.88%)
Aug 24, 2015 51.50 52.40 49.94 50.41 7,272,137 -2.67(-5.03%)
Aug 21, 2015 53.49 53.96 53.04 53.08 2,665,488 -0.80(-1.48%)
Aug 20, 2015 53.80 54.46 53.55 53.88 1,707,847 -0.25(-0.46%)
Aug 19, 2015 54.18 54.39 53.72 54.13 2,337,898 -0.28(-0.51%)
Aug 18, 2015 54.08 54.51 53.81 54.41 2,318,135 +0.14(+0.26%)
Aug 17, 2015 54.14 54.63 53.97 54.27 1,872,586 +0.19(+0.35%)
Aug 14, 2015 53.22 54.10 53.01 54.08 1,673,224 +0.72(+1.35%)
Aug 13, 2015 53.02 53.62 52.50 53.36 2,276,296 +0.18(+0.34%)
Aug 12, 2015 52.40 53.30 52.33 53.18 4,933,101 +0.55(+1.05%)
Aug 11, 2015 52.23 53.05 52.13 52.63 2,059,647 +0.39(+0.75%)
Aug 10, 2015 52.95 53.16 52.14 52.24 1,848,203 -0.65(-1.23%)
Aug 07, 2015 51.98 53.00 51.79 52.89 2,071,001 +0.73(+1.40%)
Aug 06, 2015 51.99 52.23 51.64 52.16 6,080,961 +0.33(+0.64%)
Aug 05, 2015 51.84 52.04 51.54 51.83 7,303,385 -0.16(-0.31%)
Aug 04, 2015 52.43 52.47 51.89 51.99 2,390,663 -0.65(-1.23%)
Aug 03, 2015 52.66 52.91 52.30 52.64 2,403,693 +0.13(+0.25%)
Jul 31, 2015 52.56 53.24 52.42 52.51 2,826,651 +0.33(+0.63%)
Jul 30, 2015 52.06 52.49 51.80 52.18 3,043,950 -0.16(-0.31%)
Jul 29, 2015 51.90 52.69 51.66 52.34 3,111,909 +0.06(+0.11%)
Jul 28, 2015 51.73 52.27 51.56 52.28 4,114,913 +0.45(+0.87%)
Jul 27, 2015 50.44 51.87 50.44 51.83 3,110,982 +1.48(+2.94%)
Jul 24, 2015 50.29 50.58 50.11 50.35 2,835,038 +0.02(+0.04%)
Jul 23, 2015 51.14 51.27 50.15 50.33 2,534,705 -0.99(-1.93%)
Jul 22, 2015 50.63 51.47 50.59 51.32 3,136,615 +0.72(+1.42%)
Jul 21, 2015 51.08 51.16 50.34 50.60 2,105,872 -0.59(-1.15%)
Jul 20, 2015 51.28 51.45 50.82 51.19 1,428,954 -0.14(-0.27%)
Jul 17, 2015 52.12 52.15 51.32 51.33 2,419,455 -0.94(-1.80%)
Jul 16, 2015 51.54 52.33 51.54 52.27 1,457,604 +0.85(+1.65%)
Jul 15, 2015 50.91 51.49 50.76 51.42 1,676,680 +0.42(+0.82%)
Jul 14, 2015 51.26 51.62 50.91 51.00 2,209,247 -0.22(-0.43%)
Jul 13, 2015 51.30 51.59 51.00 51.22 1,609,333 +0.10(+0.20%)
Jul 10, 2015 50.89 51.74 50.56 51.12 2,178,940 +0.42(+0.83%)
Jul 09, 2015 51.52 51.52 50.58 50.70 2,557,915 -0.73(-1.42%)
Jul 08, 2015 51.40 51.77 51.18 51.43 3,034,587 +0.03(+0.06%)
Jul 07, 2015 50.30 51.65 50.30 51.40 4,067,133 +1.37(+2.74%)
Jul 06, 2015 49.61 50.10 49.53 50.03 2,697,793 +0.24(+0.48%)
Jul 02, 2015 49.68 49.79 49.79 49.79 3,714,700 +0.41(+0.83%)
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.