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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.82 26.84 26.38 26.52 4,255,019 -0.29(-1.09%)
Feb 27, 2006 26.63 26.89 26.60 26.82 2,093,295 +0.35(+1.32%)
Feb 24, 2006 26.37 26.56 26.27 26.47 1,180,061 +0.17(+0.66%)
Feb 23, 2006 26.36 26.45 26.14 26.29 1,533,247 -0.19(-0.71%)
Feb 22, 2006 26.41 26.53 26.26 26.48 2,598,113 +0.17(+0.66%)
Feb 21, 2006 26.25 26.45 26.25 26.31 2,316,368 +0.06(+0.24%)
Feb 17, 2006 25.93 26.48 25.93 26.25 2,725,215 +0.34(+1.32%)
Feb 16, 2006 25.57 25.92 25.48 25.90 1,758,328 +0.31(+1.20%)
Feb 15, 2006 25.30 25.67 25.27 25.60 2,571,000 +0.26(+1.02%)
Feb 14, 2006 25.60 25.69 25.32 25.34 3,037,946 -0.28(-1.09%)
Feb 13, 2006 25.67 25.76 25.60 25.62 1,351,920 -0.14(-0.54%)
Feb 10, 2006 25.58 25.90 25.58 25.76 1,782,428 +0.11(+0.43%)
Feb 09, 2006 25.39 25.86 25.38 25.65 2,279,356 +0.24(+0.93%)
Feb 08, 2006 25.93 25.94 25.30 25.41 2,763,087 -0.49(-1.88%)
Feb 07, 2006 25.86 25.97 25.81 25.90 2,110,510 +0.10(+0.41%)
Feb 06, 2006 25.56 25.87 25.55 25.79 1,331,979 +0.15(+0.57%)
Feb 03, 2006 25.56 25.76 25.45 25.65 2,005,644 -0.06(-0.22%)
Feb 02, 2006 26.24 26.24 25.65 25.70 1,930,330 -0.54(-2.05%)
Feb 01, 2006 26.01 26.33 25.98 26.24 1,790,605 +0.23(+0.88%)
Jan 31, 2006 26.07 26.23 25.90 26.01 1,912,972 -0.08(-0.29%)
Jan 30, 2006 26.06 26.29 25.99 26.08 1,588,190 +0.06(+0.24%)
Jan 27, 2006 25.90 26.16 25.88 26.02 2,018,985 +0.12(+0.46%)
Jan 26, 2006 26.20 26.34 25.89 25.90 2,202,034 -0.29(-1.12%)
Jan 25, 2006 26.52 26.52 25.97 26.20 2,428,693 -0.33(-1.24%)
Jan 24, 2006 26.10 26.55 26.10 26.52 2,372,459 +0.43(+1.66%)
Jan 23, 2006 26.03 26.23 26.01 26.09 1,664,221 +0.16(+0.62%)
Jan 20, 2006 26.21 26.27 25.92 25.93 4,433,047 -0.28(-1.06%)
Jan 19, 2006 26.44 26.43 26.16 26.21 2,731,527 -0.23(-0.87%)
Jan 18, 2006 26.52 26.64 26.36 26.44 1,950,701 -0.06(-0.21%)
Jan 17, 2006 26.00 26.54 25.97 26.50 2,773,989 +0.49(+1.90%)
Jan 13, 2006 26.06 26.13 25.76 26.00 2,672,423 +0.01(+0.03%)
Jan 12, 2006 25.75 26.11 25.75 25.99 1,521,770 +0.24(+0.92%)
Jan 11, 2006 25.76 25.83 25.65 25.76 2,811,718 -0.17(-0.67%)
Jan 10, 2006 25.96 26.36 25.87 25.93 2,943,123 -0.10(-0.37%)
Jan 09, 2006 26.24 26.27 25.90 26.03 1,911,538 -0.29(-1.09%)
Jan 06, 2006 26.25 26.34 26.08 26.31 1,800,647 +0.31(+1.18%)
Jan 05, 2006 26.09 26.27 25.81 26.01 1,937,933 -0.12(-0.45%)
Jan 04, 2006 26.12 26.18 25.76 26.13 2,390,964 +0.01(+0.03%)
Jan 03, 2006 25.88 26.16 25.55 26.12 2,801,963 +0.24(+0.94%)
Dec 30, 2005 25.86 25.99 25.79 25.88 1,713,713 -0.09(-0.35%)
Dec 29, 2005 25.75 26.15 25.75 25.97 1,523,922 +0.18(+0.70%)
Dec 28, 2005 26.02 26.13 25.65 25.79 4,896,550 -0.43(-1.65%)
Dec 27, 2005 26.08 26.45 26.08 26.22 1,761,627 +0.06(+0.24%)
Dec 23, 2005 26.11 26.41 25.93 26.15 1,707,832 +0.08(+0.29%)
Dec 22, 2005 26.00 26.18 25.80 26.08 2,772,124 +0.24(+0.92%)
Dec 21, 2005 26.11 26.21 25.81 25.84 1,578,722 -0.22(-0.86%)
Dec 20, 2005 25.97 26.13 25.79 26.06 1,171,023 +0.05(+0.19%)
Dec 19, 2005 26.04 26.18 25.95 26.02 2,009,804 -0.13(-0.51%)
Dec 16, 2005 26.13 26.28 26.11 26.15 3,138,508 +0.01(+0.05%)
Dec 15, 2005 26.11 26.35 25.84 26.13 2,469,291 +0.02(+0.08%)
Dec 14, 2005 25.89 26.28 26.02 26.11 1,583,743 +0.22(+0.86%)
Dec 13, 2005 25.62 25.95 25.45 25.89 2,018,699 +0.32(+1.25%)
Dec 12, 2005 25.93 26.07 25.56 25.57 1,739,679 -0.33(-1.29%)
Dec 09, 2005 25.20 26.06 25.20 25.90 1,765,070 +0.14(+0.54%)
Dec 08, 2005 25.37 25.95 25.35 25.76 2,833,953 +0.52(+2.04%)
Dec 07, 2005 25.58 25.74 25.15 25.25 1,543,145 -0.36(-1.39%)
Dec 06, 2005 25.58 25.79 25.55 25.60 1,667,951 +0.12(+0.46%)
Dec 05, 2005 25.07 25.59 25.07 25.49 2,008,226 -0.10(-0.38%)
Dec 02, 2005 25.44 25.58 25.38 25.58 2,461,975 -0.01(-0.03%)
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.