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 (%)
Mar 31, 2009 27.38 27.77 27.28 27.47 7,153,644 +0.14(+0.50%)
Mar 30, 2009 27.46 27.74 27.05 27.33 4,816,133 -1.41(-4.90%)
Mar 26, 2009 28.83 28.96 28.18 28.74 4,351,346 +0.06(+0.22%)
Mar 25, 2009 28.78 29.20 28.31 28.68 3,732,733 +0.02(+0.07%)
Mar 24, 2009 28.34 28.76 27.76 28.66 7,138,638 -0.03(-0.10%)
Mar 23, 2009 28.02 28.70 27.99 28.68 4,534,993 +1.21(+4.40%)
Mar 20, 2009 27.48 27.98 27.31 27.48 6,022,778 +0.18(+0.68%)
Mar 19, 2009 27.53 27.53 26.97 27.29 4,215,609 -0.04(-0.16%)
Mar 18, 2009 26.62 27.70 26.48 27.33 5,552,636 +0.62(+2.32%)
Mar 17, 2009 26.17 26.74 26.02 26.71 3,410,587 +0.51(+1.95%)
Mar 16, 2009 25.90 26.71 25.90 26.20 4,037,609 +0.44(+1.71%)
Mar 13, 2009 26.56 26.56 25.26 25.76 0 +0.21(+0.83%)
Mar 12, 2009 25.25 25.68 25.14 25.55 5,231,801 +0.27(+1.07%)
Mar 11, 2009 25.60 25.76 25.16 25.28 5,313,534 -0.21(-0.84%)
Mar 10, 2009 24.90 25.63 24.65 25.49 5,572,435 +0.22(+0.87%)
Mar 09, 2009 25.90 26.05 25.10 25.27 4,881,913 -0.82(-3.16%)
Mar 06, 2009 26.25 26.92 25.43 26.10 0 +0.03(+0.11%)
Mar 05, 2009 26.31 26.31 24.68 26.07 8,451,042 -0.62(-2.32%)
Mar 04, 2009 27.32 27.46 26.65 26.69 12,037,639 -0.36(-1.32%)
Mar 02, 2009 26.77 27.55 26.72 27.04 10,588,602 -0.14(-0.52%)
Feb 27, 2009 26.56 27.62 26.29 27.18 0 +0.19(+0.69%)
Feb 26, 2009 27.00 27.47 26.61 27.00 7,428,835 +0.31(+1.15%)
Feb 25, 2009 26.07 27.01 25.65 26.69 7,020,730 +0.55(+2.09%)
Feb 24, 2009 25.04 26.19 24.89 26.15 5,521,293 +1.25(+5.03%)
Feb 23, 2009 25.14 25.31 24.54 24.89 5,518,333 -0.06(-0.26%)
Feb 20, 2009 25.19 25.88 24.67 24.96 0 -0.46(-1.79%)
Feb 19, 2009 25.32 25.95 25.26 25.41 4,539,303 +0.12(+0.48%)
Feb 18, 2009 26.34 26.39 25.06 25.29 6,422,501 -0.94(-3.58%)
Feb 17, 2009 26.49 26.58 25.83 26.23 5,639,279 -0.66(-2.46%)
Feb 13, 2009 26.59 27.09 26.59 26.89 3,128,753 +0.26(+0.96%)
Feb 12, 2009 26.30 26.64 25.74 26.64 3,653,062 +0.02(+0.08%)
Feb 11, 2009 26.68 26.81 26.23 26.61 2,551,126 +0.15(+0.56%)
Feb 10, 2009 26.97 27.18 26.22 26.47 4,128,712 -0.71(-2.62%)
Feb 09, 2009 27.67 27.92 27.03 27.18 4,648,287 -0.62(-2.23%)
Feb 06, 2009 27.75 28.12 27.47 27.80 4,395,155 -0.04(-0.15%)
Feb 05, 2009 27.95 28.12 27.72 27.84 4,392,651 -0.14(-0.48%)
Feb 04, 2009 28.39 28.74 27.67 27.97 3,969,729 +0.14(+0.51%)
Feb 03, 2009 27.85 28.03 27.43 27.83 2,180,469 +0.20(+0.72%)
Feb 02, 2009 27.11 27.81 26.93 27.63 3,200,234 +0.13(+0.47%)
Jan 30, 2009 27.82 28.44 27.33 27.50 0 -0.18(-0.67%)
Jan 29, 2009 27.63 28.07 27.42 27.69 2,914,996 +0.01(+0.03%)
Jan 28, 2009 27.89 27.95 27.17 27.68 3,022,122 +0.01(+0.05%)
Jan 27, 2009 27.48 27.78 27.13 27.67 3,237,174 +0.11(+0.39%)
Jan 26, 2009 26.98 27.77 26.92 27.56 4,087,937 +0.65(+2.40%)
Jan 23, 2009 26.22 26.99 26.22 26.91 4,097,705 +0.05(+0.19%)
Jan 22, 2009 26.74 26.98 26.41 26.86 4,719,176 +0.04(+0.16%)
Jan 21, 2009 26.53 26.91 26.23 26.82 3,703,221 +0.32(+1.21%)
Jan 20, 2009 26.65 27.11 26.47 26.50 3,998,359 -0.24(-0.90%)
Jan 16, 2009 26.42 26.89 26.37 26.74 0 +0.63(+2.42%)
Jan 15, 2009 26.05 26.26 25.78 26.11 3,463,277 +0.04(+0.16%)
Jan 14, 2009 26.20 26.25 25.31 26.07 4,454,923 -0.26(-1.00%)
Jan 13, 2009 26.81 27.02 26.12 26.33 4,827,017 -1.20(-4.37%)
Jan 12, 2009 27.27 27.83 27.26 27.53 3,011,115 +0.33(+1.23%)
Jan 09, 2009 27.10 27.52 26.65 27.20 3,301,417 +0.20(+0.74%)
Jan 08, 2009 26.96 27.25 26.70 27.00 3,443,101 +0.04(+0.13%)
Jan 07, 2009 26.72 27.02 26.64 26.96 3,821,681 -0.15(-0.55%)
Jan 06, 2009 27.55 27.80 26.91 27.11 4,009,955 -0.41(-1.50%)
Jan 05, 2009 27.35 27.77 27.20 27.53 4,357,433 -0.08(-0.28%)
Jan 02, 2009 27.38 27.80 27.33 27.60 0 +0.07(+0.26%)
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.