Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PG&E Corp (NY: PCG )

20.22 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.10 19.76 19.10 19.64 2,397,994 +0.20(+1.00%)
Feb 26, 2004 19.17 19.54 19.11 19.44 2,354,814 +0.24(+1.23%)
Feb 25, 2004 19.03 19.30 18.73 19.20 1,414,753 +0.19(+0.99%)
Feb 24, 2004 19.07 19.16 18.86 19.02 2,099,751 -0.10(-0.51%)
Feb 23, 2004 19.04 19.18 19.04 19.11 1,284,496 +0.08(+0.40%)
Feb 20, 2004 19.36 19.36 18.85 19.04 2,630,247 -0.29(-1.51%)
Feb 19, 2004 19.31 19.76 19.27 19.33 2,061,018 +0.00(+0.00%)
Feb 18, 2004 19.45 19.51 19.19 19.33 1,826,325 -0.19(-0.96%)
Feb 17, 2004 19.26 19.57 19.25 19.52 1,465,966 +0.26(+1.38%)
Feb 13, 2004 19.23 19.45 19.07 19.25 1,650,450 +0.03(+0.15%)
Feb 12, 2004 19.39 19.45 19.16 19.23 1,212,768 -0.26(-1.36%)
Feb 11, 2004 19.32 19.52 19.21 19.49 2,029,314 +0.33(+1.71%)
Feb 10, 2004 19.03 19.20 19.00 19.16 1,317,347 +0.12(+0.62%)
Feb 09, 2004 18.80 19.04 18.70 19.04 1,390,222 +0.17(+0.92%)
Feb 06, 2004 18.54 18.87 18.47 18.87 1,276,319 +0.23(+1.23%)
Feb 05, 2004 18.64 18.72 18.45 18.64 2,247,509 -0.03(-0.15%)
Feb 04, 2004 18.75 18.78 18.56 18.67 2,310,056 -0.20(-1.07%)
Feb 03, 2004 18.67 18.90 18.49 18.87 2,478,759 +0.20(+1.08%)
Feb 02, 2004 18.77 18.96 18.63 18.67 1,809,541 -0.05(-0.26%)
Jan 30, 2004 18.75 18.87 18.66 18.72 1,813,271 -0.10(-0.56%)
Jan 29, 2004 19.03 19.10 18.67 18.82 2,637,420 +0.19(+1.01%)
Jan 28, 2004 18.58 18.86 18.55 18.63 1,735,231 +0.09(+0.49%)
Jan 27, 2004 18.75 18.89 18.48 18.54 2,980,708 -0.28(-1.48%)
Jan 26, 2004 18.82 18.93 18.60 18.82 1,463,241 -0.07(-0.37%)
Jan 23, 2004 19.13 19.17 18.82 18.89 2,998,353 -0.18(-0.95%)
Jan 22, 2004 19.04 19.16 18.95 19.07 1,261,400 -0.03(-0.15%)
Jan 21, 2004 18.88 19.10 18.84 19.10 2,106,493 +0.24(+1.29%)
Jan 20, 2004 18.86 18.98 18.74 18.86 2,867,952 +0.03(+0.19%)
Jan 16, 2004 18.90 18.93 18.81 18.82 2,051,837 -0.06(-0.33%)
Jan 15, 2004 19.07 19.07 18.83 18.88 1,293,103 -0.21(-1.10%)
Jan 14, 2004 18.89 19.09 18.81 19.09 1,289,660 +0.24(+1.26%)
Jan 13, 2004 18.91 19.04 18.78 18.86 1,727,341 -0.05(-0.26%)
Jan 12, 2004 18.93 19.10 18.88 18.90 1,526,504 -0.03(-0.15%)
Jan 09, 2004 18.89 19.09 18.86 18.93 2,121,699 +0.00(+0.00%)
Jan 08, 2004 18.82 19.04 18.75 18.93 2,596,248 +0.04(+0.22%)
Jan 07, 2004 18.89 19.04 18.78 18.89 2,933,368 -0.02(-0.11%)
Jan 06, 2004 18.86 18.95 18.77 18.91 3,281,963 -0.15(-0.80%)
Jan 05, 2004 19.13 19.24 18.97 19.07 4,973,155 +0.08(+0.44%)
Jan 02, 2004 19.34 19.38 18.93 18.98 3,030,343 -0.38(-1.94%)
Dec 31, 2003 19.43 19.49 19.33 19.36 1,531,238 -0.11(-0.57%)
Dec 30, 2003 19.33 19.50 19.27 19.47 1,331,549 +0.06(+0.32%)
Dec 29, 2003 19.31 19.43 19.27 19.41 1,134,155 +0.13(+0.69%)
Dec 26, 2003 19.24 19.34 19.24 19.27 343,861 +0.00(+0.00%)
Dec 24, 2003 19.31 19.34 19.15 19.27 667,209 -0.03(-0.18%)
Dec 23, 2003 19.07 19.31 19.07 19.31 2,657,647 +0.24(+1.28%)
Dec 22, 2003 18.94 19.06 18.86 19.07 2,878,855 +0.08(+0.40%)
Dec 19, 2003 18.88 19.07 18.60 18.99 5,396,490 +0.10(+0.55%)
Dec 18, 2003 18.65 19.31 18.49 18.88 6,015,642 +0.27(+1.46%)
Dec 17, 2003 18.47 18.63 18.41 18.61 4,916,060 +0.03(+0.19%)
Dec 16, 2003 18.51 18.79 18.48 18.58 8,923,906 +0.49(+2.70%)
Dec 15, 2003 17.98 18.22 17.85 18.09 3,176,094 +0.07(+0.39%)
Dec 12, 2003 17.93 18.02 17.89 18.02 1,635,243 +0.02(+0.12%)
Dec 11, 2003 17.84 18.02 17.83 18.00 3,089,160 +0.15(+0.86%)
Dec 10, 2003 17.89 17.93 17.83 17.85 1,594,502 -0.04(-0.23%)
Dec 09, 2003 18.09 18.15 17.91 17.89 3,063,768 -0.15(-0.85%)
Dec 08, 2003 17.71 18.03 17.71 18.04 1,308,309 +0.33(+1.85%)
Dec 05, 2003 17.25 17.81 17.25 17.71 4,470,632 -0.08(-0.47%)
Dec 04, 2003 17.95 18.05 17.77 17.80 2,523,373 -0.18(-1.01%)
Dec 03, 2003 17.83 18.13 17.81 17.98 1,752,876 +0.11(+0.62%)
Dec 02, 2003 17.91 18.03 17.78 17.87 1,538,842 -0.08(-0.47%)
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.