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 (%)
Jun 30, 2010 31.43 31.69 31.02 31.12 1,552 -0.29(-0.92%)
Jun 29, 2010 31.58 31.64 31.21 31.40 3,615,959 -0.06(-0.18%)
Jun 25, 2010 31.46 31.54 30.79 31.46 3,929,775 +0.37(+1.18%)
Jun 24, 2010 31.14 31.58 31.06 31.09 2,830,239 -0.10(-0.31%)
Jun 23, 2010 31.67 31.69 31.10 31.19 2,015,930 -0.47(-1.49%)
Jun 22, 2010 32.27 32.27 31.57 31.66 2,974,315 -0.55(-1.70%)
Jun 21, 2010 32.51 32.79 32.06 32.21 1,936,264 -0.13(-0.39%)
Jun 18, 2010 32.34 32.46 32.21 32.34 2,641,217 -0.04(-0.14%)
Jun 17, 2010 32.08 32.41 31.95 32.38 3,317,192 +0.40(+1.26%)
Jun 16, 2010 31.66 32.13 31.50 31.98 2,500,508 +0.24(+0.75%)
Jun 15, 2010 31.28 31.74 31.17 31.74 2,894,803 +0.67(+2.17%)
Jun 14, 2010 31.17 31.35 31.06 31.06 2,527,670 +0.05(+0.15%)
Jun 11, 2010 30.61 31.03 30.44 31.02 3,548,384 +0.18(+0.58%)
Jun 10, 2010 30.21 30.84 30.21 30.84 4,409,487 +0.88(+2.95%)
Jun 09, 2010 30.68 30.69 29.86 29.96 5,934,771 -0.67(-2.20%)
Jun 08, 2010 30.43 30.67 30.15 30.63 4,576,747 +0.28(+0.94%)
Jun 07, 2010 30.24 30.83 30.24 30.34 3,650,480 +0.07(+0.22%)
Jun 04, 2010 30.28 30.88 30.16 30.28 4,591,060 -0.91(-2.93%)
Jun 03, 2010 31.07 31.46 31.03 31.19 2,965,392 +0.05(+0.17%)
Jun 02, 2010 30.55 31.14 30.37 31.14 3,204 +0.64(+2.11%)
Jun 01, 2010 30.82 31.19 30.48 30.49 3,997,323 -0.58(-1.88%)
May 28, 2010 31.08 31.41 30.93 31.08 3,640,468 +0.10(+0.34%)
May 27, 2010 31.14 31.26 30.73 30.97 3,731,530 +0.11(+0.36%)
May 26, 2010 31.10 31.27 30.75 30.86 3,100,904 -0.03(-0.10%)
May 25, 2010 30.52 30.94 29.99 30.89 4,483,391 -0.08(-0.27%)
May 24, 2010 31.02 31.39 30.85 30.97 3,125,975 -0.30(-0.96%)
May 21, 2010 30.82 31.30 30.71 31.27 4,570,343 +0.16(+0.51%)
May 20, 2010 31.36 31.58 31.10 31.12 6,061,005 -0.99(-3.08%)
May 19, 2010 32.40 32.58 31.95 32.10 5,007,446 -0.52(-1.58%)
May 18, 2010 32.94 33.17 32.56 32.62 133 -0.27(-0.82%)
May 17, 2010 32.79 33.02 32.40 32.89 3,289,959 +0.22(+0.66%)
May 14, 2010 32.67 33.09 32.39 32.67 4,382,345 -0.09(-0.27%)
May 13, 2010 33.06 33.24 32.67 32.76 2,834,969 -0.40(-1.22%)
May 12, 2010 33.19 33.67 32.96 33.17 4,606,948 -0.09(-0.27%)
May 11, 2010 33.01 33.43 32.94 33.26 5,069,584 +0.13(+0.41%)
May 10, 2010 32.89 33.21 32.29 33.12 5,988,166 +0.79(+2.46%)
May 07, 2010 28.09 32.94 26.17 32.33 6,943,764 +0.49(+1.53%)
May 06, 2010 33.16 33.17 30.97 31.84 6,427,784 -1.52(-4.56%)
May 05, 2010 33.45 33.52 33.12 33.36 6,264,666 +0.36(+1.09%)
May 04, 2010 32.82 33.21 32.79 33.00 5,048,710 -0.25(-0.77%)
May 03, 2010 32.86 33.36 32.77 33.26 3,633,151 +0.46(+1.39%)
Apr 30, 2010 32.66 33.14 32.61 32.80 3,567,207 +0.20(+0.62%)
Apr 29, 2010 32.60 32.97 32.52 32.60 2,573,156 +0.04(+0.14%)
Apr 28, 2010 32.49 32.69 32.23 32.55 4,538,793 +0.19(+0.60%)
Apr 27, 2010 32.58 32.88 32.34 32.36 3,235,834 -0.34(-1.03%)
Apr 26, 2010 32.94 32.95 32.64 32.70 2,403,824 -0.22(-0.68%)
Apr 23, 2010 32.40 32.94 32.25 32.92 3,624,895 +0.52(+1.62%)
Apr 22, 2010 32.13 32.43 31.88 32.40 3,083,607 +0.09(+0.28%)
Apr 21, 2010 32.31 32.34 32.12 32.31 21,511 +0.03(+0.09%)
Apr 20, 2010 32.13 32.31 31.97 32.28 2,246,707 +0.26(+0.82%)
Apr 19, 2010 31.75 32.07 31.75 32.01 2,335,913 +0.16(+0.52%)
Apr 16, 2010 32.04 32.17 31.76 31.85 3,331,809 -0.20(-0.63%)
Apr 15, 2010 31.90 32.16 31.55 32.05 3,238,549 +0.15(+0.47%)
Apr 14, 2010 31.87 31.92 31.58 31.90 3,131,663 -0.04(-0.12%)
Apr 13, 2010 32.26 32.29 31.88 31.94 2,669,834 -0.36(-1.11%)
Apr 12, 2010 32.34 32.43 32.17 32.30 1,723,253 +0.15(+0.47%)
Apr 09, 2010 31.81 32.16 31.54 32.15 2,860,146 +0.34(+1.08%)
Apr 08, 2010 31.96 32.00 31.63 31.81 2,133,531 -0.18(-0.56%)
Apr 07, 2010 32.32 32.32 31.87 31.98 2,276,582 -0.34(-1.04%)
Apr 06, 2010 32.02 32.40 31.99 32.32 2,228,251 +0.31(+0.98%)
Apr 05, 2010 32.00 32.27 31.95 32.01 1,938,418 +0.00(+0.00%)
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.