PG&E Corp (NY: PCG )

20.22 +0.03 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.75 24.96 24.50 24.52 4,285,144 -0.23(-0.93%)
Feb 25, 2005 24.57 24.78 24.34 24.75 4,220,016 +0.11(+0.45%)
Feb 24, 2005 24.40 24.73 24.25 24.64 3,323,422 +0.24(+1.00%)
Feb 23, 2005 24.54 24.62 24.25 24.40 3,237,349 +0.05(+0.20%)
Feb 22, 2005 25.03 25.06 24.33 24.35 3,626,973 -0.71(-2.84%)
Feb 18, 2005 25.09 25.13 24.75 25.06 3,820,350 -0.03(-0.14%)
Feb 17, 2005 25.03 25.22 24.96 25.09 2,910,128 +0.01(+0.06%)
Feb 16, 2005 24.98 25.08 24.79 25.08 2,400,432 +0.08(+0.33%)
Feb 15, 2005 25.09 25.18 24.97 25.00 1,702,237 -0.08(-0.33%)
Feb 14, 2005 24.93 25.09 24.93 25.08 2,274,192 +0.15(+0.61%)
Feb 11, 2005 24.85 25.15 24.80 24.93 1,938,938 -0.06(-0.22%)
Feb 10, 2005 24.76 25.05 24.66 24.98 1,907,521 +0.27(+1.10%)
Feb 09, 2005 24.98 25.14 24.68 24.71 3,522,681 -0.36(-1.42%)
Feb 08, 2005 24.61 25.09 24.54 25.07 2,149,960 +0.38(+1.52%)
Feb 07, 2005 24.61 24.80 24.61 24.69 1,465,106 -0.06(-0.23%)
Feb 04, 2005 24.46 24.75 24.43 24.75 2,447,916 +0.31(+1.28%)
Feb 03, 2005 24.50 24.57 24.24 24.43 3,236,058 -0.13(-0.54%)
Feb 02, 2005 24.47 24.68 24.36 24.57 3,117,994 +0.19(+0.77%)
Feb 01, 2005 24.47 24.61 24.29 24.38 4,375,378 -0.02(-0.09%)
Jan 31, 2005 24.22 24.41 24.15 24.40 2,924,474 +0.28(+1.16%)
Jan 28, 2005 24.05 24.14 23.83 24.12 1,743,121 +0.03(+0.12%)
Jan 27, 2005 23.89 24.22 23.70 24.09 2,625,800 +0.08(+0.32%)
Jan 26, 2005 23.83 24.12 23.83 24.01 1,860,898 +0.15(+0.64%)
Jan 25, 2005 23.97 24.22 23.75 23.86 2,076,081 -0.12(-0.49%)
Jan 24, 2005 23.67 24.05 23.67 23.98 3,481,653 +0.28(+1.18%)
Jan 21, 2005 23.49 23.86 23.41 23.70 5,642,659 +0.31(+1.34%)
Jan 20, 2005 23.46 23.49 23.18 23.39 3,287,989 -0.15(-0.65%)
Jan 19, 2005 23.35 23.65 23.35 23.54 2,691,790 +0.13(+0.57%)
Jan 18, 2005 23.21 23.49 23.06 23.41 1,938,794 +0.13(+0.54%)
Jan 14, 2005 22.92 23.35 22.92 23.28 2,793,069 +0.35(+1.52%)
Jan 13, 2005 22.68 23.10 22.68 22.93 2,233,738 +0.16(+0.70%)
Jan 12, 2005 22.55 22.79 22.45 22.77 1,918,137 +0.27(+1.21%)
Jan 11, 2005 22.66 22.72 22.39 22.50 1,921,436 -0.20(-0.86%)
Jan 10, 2005 22.19 22.80 22.19 22.70 4,198,928 +0.45(+2.00%)
Jan 07, 2005 22.42 22.56 22.25 22.25 3,152,854 -0.16(-0.72%)
Jan 06, 2005 22.57 22.62 22.39 22.41 3,284,833 -0.15(-0.68%)
Jan 05, 2005 22.78 22.90 22.56 22.56 2,951,156 -0.28(-1.22%)
Jan 04, 2005 23.00 23.14 22.84 22.84 1,962,464 -0.17(-0.76%)
Jan 03, 2005 23.11 23.30 22.93 23.02 3,073,523 -0.18(-0.78%)
Dec 31, 2004 23.21 23.37 23.16 23.20 1,285,356 -0.03(-0.15%)
Dec 30, 2004 23.22 23.39 23.19 23.23 973,055 -0.03(-0.15%)
Dec 29, 2004 23.07 23.35 23.03 23.27 1,177,191 +0.04(+0.18%)
Dec 28, 2004 23.07 23.25 23.02 23.23 3,562,992 +0.10(+0.42%)
Dec 27, 2004 23.37 23.51 23.13 23.13 1,295,972 -0.13(-0.54%)
Dec 23, 2004 23.31 23.37 23.14 23.25 1,485,333 -0.12(-0.51%)
Dec 22, 2004 23.67 23.69 23.34 23.37 2,472,160 -0.13(-0.53%)
Dec 21, 2004 23.07 23.50 23.07 23.50 3,815,186 +0.47(+2.03%)
Dec 20, 2004 22.97 23.08 22.94 23.03 2,492,387 +0.17(+0.76%)
Dec 17, 2004 22.83 23.02 22.79 22.86 4,388,145 -0.10(-0.46%)
Dec 16, 2004 22.72 23.12 22.70 22.96 5,830,585 +0.31(+1.35%)
Dec 15, 2004 22.45 22.76 22.39 22.66 2,228,717 +0.25(+1.12%)
Dec 14, 2004 22.38 22.54 22.34 22.40 1,956,583 +0.11(+0.50%)
Dec 13, 2004 22.06 22.39 22.06 22.29 2,454,085 +0.23(+1.04%)
Dec 10, 2004 22.03 22.17 21.95 22.06 2,001,197 -0.11(-0.50%)
Dec 09, 2004 22.03 22.20 22.01 22.17 1,707,114 +0.04(+0.19%)
Dec 08, 2004 22.24 22.31 22.03 22.13 2,185,967 -0.10(-0.47%)
Dec 07, 2004 22.47 22.58 22.23 22.24 2,299,727 -0.30(-1.33%)
Dec 06, 2004 22.41 22.59 22.34 22.54 2,626,517 +0.03(+0.12%)
Dec 03, 2004 22.48 22.62 22.41 22.51 3,416,524 +0.10(+0.44%)
Dec 02, 2004 22.87 22.95 22.22 22.41 4,297,769 -0.39(-1.71%)
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.