PG&E Corp (NY: PCG )

12.23 USD -0.31 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 46.41 46.72 45.97 46.27 2,861,596 +0.32(+0.70%)
Nov 29, 2007 45.77 46.19 45.68 45.95 1,951,423 -0.06(-0.13%)
Nov 28, 2007 45.90 46.14 45.41 46.01 2,400,118 +0.36(+0.79%)
Nov 27, 2007 45.54 46.57 45.27 45.65 2,678,809 +0.21(+0.46%)
Nov 26, 2007 45.61 46.59 45.44 45.44 3,323,625 -0.08(-0.18%)
Nov 23, 2007 45.65 45.78 45.10 45.52 813,400 +0.11(+0.24%)
Nov 21, 2007 45.16 45.87 45.02 45.41 2,726,600 +0.03(+0.07%)
Nov 20, 2007 44.40 45.48 44.40 45.38 2,997,200 +0.87(+1.95%)
Nov 19, 2007 44.10 44.83 44.09 44.51 2,083,794 +0.04(+0.09%)
Nov 16, 2007 44.64 44.88 43.84 44.47 2,212,725 +0.11(+0.25%)
Nov 15, 2007 44.47 44.83 44.25 44.36 1,589,857 -0.20(-0.45%)
Nov 14, 2007 45.23 45.31 44.42 44.56 2,128,709 -0.31(-0.69%)
Nov 13, 2007 44.42 44.97 43.96 44.87 2,647,034 +0.37(+0.83%)
Nov 12, 2007 44.65 45.23 44.40 44.50 2,904,700 -0.14(-0.31%)
Nov 09, 2007 44.77 45.46 44.56 44.64 2,144,888 -0.81(-1.78%)
Nov 08, 2007 44.40 45.60 44.17 45.45 4,513,053 +1.74(+3.98%)
Nov 07, 2007 44.06 44.57 43.70 43.71 2,822,500 -0.77(-1.73%)
Nov 06, 2007 45.04 45.39 43.74 44.48 4,271,001 -0.56(-1.24%)
Nov 05, 2007 44.30 45.74 44.30 45.04 3,377,678 -0.62(-1.36%)
Nov 02, 2007 44.99 46.30 44.99 45.66 4,322,000 -0.59(-1.28%)
Nov 01, 2007 49.10 49.39 45.25 46.25 5,338,600 -2.68(-5.48%)
Oct 31, 2007 48.40 48.95 48.19 48.93 1,524,594 +0.68(+1.41%)
Oct 30, 2007 48.00 48.47 47.85 48.25 1,325,300 +0.32(+0.67%)
Oct 29, 2007 47.80 48.25 47.58 47.93 977,300 +0.35(+0.74%)
Oct 26, 2007 47.16 47.58 46.13 47.58 1,238,400 +0.59(+1.26%)
Oct 25, 2007 46.43 47.27 46.03 46.99 1,770,900 +0.59(+1.27%)
Oct 24, 2007 46.10 46.54 45.77 46.40 1,904,400 +0.09(+0.19%)
Oct 23, 2007 46.41 46.53 45.92 46.31 1,525,300 -0.06(-0.13%)
Oct 22, 2007 45.08 46.45 45.08 46.37 1,753,400 +0.67(+1.47%)
Oct 19, 2007 46.48 46.78 45.69 45.70 2,021,600 -1.13(-2.41%)
Oct 18, 2007 47.34 47.50 46.76 46.83 1,435,600 -0.53(-1.12%)
Oct 17, 2007 48.17 48.17 46.81 47.36 2,685,100 -0.29(-0.61%)
Oct 16, 2007 47.90 48.21 47.45 47.65 1,544,700 -0.30(-0.63%)
Oct 15, 2007 48.48 48.68 47.62 47.95 1,573,600 -0.60(-1.24%)
Oct 12, 2007 48.45 48.69 48.30 48.55 1,409,200 +0.33(+0.68%)
Oct 11, 2007 48.77 49.52 47.71 48.22 2,459,200 +0.02(+0.04%)
Oct 10, 2007 48.63 48.95 48.08 48.20 2,091,700 -0.69(-1.41%)
Oct 09, 2007 48.56 48.96 48.25 48.89 1,530,500 +0.33(+0.68%)
Oct 08, 2007 48.90 49.08 48.40 48.56 906,000 -0.40(-0.82%)
Oct 05, 2007 49.25 49.26 48.74 48.96 2,509,000 +0.06(+0.12%)
Oct 04, 2007 48.45 48.96 48.41 48.90 1,290,200 +0.53(+1.10%)
Oct 03, 2007 48.10 48.47 48.00 48.37 1,474,100 +0.27(+0.56%)
Oct 02, 2007 48.12 48.22 48.00 48.10 1,378,400 -0.11(-0.23%)
Oct 01, 2007 48.19 48.41 47.97 48.21 2,025,300 +0.41(+0.86%)
Sep 28, 2007 48.59 48.63 47.65 47.80 2,121,300 -0.47(-0.97%)
Sep 27, 2007 48.33 48.54 47.83 48.27 1,837,300 -0.23(-0.47%)
Sep 26, 2007 48.13 48.78 48.10 48.50 2,133,600 +0.43(+0.89%)
Sep 25, 2007 47.76 48.51 47.76 48.07 1,890,900 +0.32(+0.67%)
Sep 24, 2007 47.95 48.09 47.63 47.75 2,141,100 -0.45(-0.93%)
Sep 21, 2007 48.00 48.32 47.43 48.20 2,639,700 +0.77(+1.62%)
Sep 20, 2007 47.39 48.08 47.35 47.43 1,867,200 -0.53(-1.11%)
Sep 19, 2007 47.39 48.06 47.15 47.96 2,286,400 +1.00(+2.13%)
Sep 18, 2007 46.25 47.00 45.91 46.96 2,820,600 +0.94(+2.04%)
Sep 17, 2007 46.68 46.70 45.84 46.02 1,932,500 -0.88(-1.88%)
Sep 14, 2007 45.99 47.00 45.59 46.90 3,268,800 +1.36(+2.99%)
Sep 13, 2007 45.60 45.75 45.00 45.54 2,860,900 +0.31(+0.69%)
Sep 12, 2007 44.38 45.41 44.10 45.23 2,846,200 +0.85(+1.92%)
Sep 11, 2007 44.40 44.52 43.91 44.38 1,964,500 +0.17(+0.38%)
Sep 10, 2007 44.03 44.31 43.54 44.21 2,160,500 +0.24(+0.55%)
Sep 07, 2007 44.10 44.63 43.74 43.97 1,821,694 -0.53(-1.19%)
Sep 06, 2007 44.37 44.70 44.24 44.50 1,518,900 -0.06(-0.13%)
Sep 05, 2007 44.95 45.00 44.29 44.56 2,105,300 -0.52(-1.15%)
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.