$50.42 +0.08 (%) PG&E Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCG historical data

Date Open High Low Close Volume
8/28/201550.2950.5149.7650.422,511,472
8/27/201549.6850.4049.2750.345,577,481
8/26/201549.6349.6748.5149.434,967,648
8/25/201551.0851.1648.9048.963,850,643
8/24/201551.5052.4849.9450.417,272,137
8/21/201553.4953.9653.0453.082,665,488
8/20/201553.8054.4653.5553.881,707,847
8/19/201554.1854.3953.7254.132,337,898
8/18/201554.0854.5153.8154.412,318,135
8/17/201554.1454.6353.9754.271,872,586
8/14/201553.2254.1053.0154.081,673,224
8/13/201553.0253.6252.5053.362,276,316
8/12/201552.4053.3052.3053.184,933,101
8/11/201552.2353.0552.1352.632,059,647
8/10/201552.9553.1652.1452.241,848,203
8/7/201551.9853.0051.7952.892,071,001
8/6/201551.9952.2451.6452.166,080,961
8/5/201551.8452.0451.5551.837,303,385
8/4/201552.4352.4751.8951.992,390,863
8/3/201552.6652.9152.3052.642,403,693
7/31/201552.5653.2552.4352.512,826,651
7/30/201552.0652.4951.8052.183,043,950
7/29/201551.9052.6951.6652.343,111,909
7/28/201551.7352.2951.5652.284,114,913
7/27/201550.4451.8750.4451.833,110,982
7/24/201550.2950.5850.1150.352,835,038
7/23/201551.1451.2750.1550.332,534,705
7/22/201550.6351.4850.5951.323,136,615
7/21/201551.0851.1650.3450.602,105,872
7/20/201551.2851.4550.8251.191,428,954
7/17/201552.1252.1551.3251.332,419,455
7/16/201551.5452.3351.5452.271,457,604
7/15/201550.9151.4950.7651.421,676,680
7/14/201551.2651.6250.9151.002,209,254
7/13/201551.3051.5951.0051.221,609,333
7/10/201550.8951.7450.5651.122,178,940
7/9/201551.5251.5250.5850.702,557,915
7/8/201551.4051.7751.1851.433,034,587
7/7/201550.3051.6550.2551.404,067,133
7/6/201549.6150.1049.5350.032,697,793
7/2/201549.6850.1849.5249.793,714,667
7/1/201549.2349.4749.0749.383,031,084
6/30/201549.6549.6548.9149.103,082,340
6/29/201549.6450.3549.2849.332,662,768
6/26/201549.1149.7448.7749.703,099,420
6/25/201550.0150.0549.5149.603,418,760
6/24/201550.5550.7249.7549.854,142,452
6/23/201551.0851.2650.1550.442,364,793
6/22/201551.3451.4550.8351.152,353,593
6/19/201551.6051.7751.0851.084,780,615
6/18/201550.8151.9050.7551.692,552,726
6/17/201550.1150.8750.0250.802,131,025
6/16/201549.6650.1449.4650.112,081,983
6/15/201550.1750.1949.6549.812,658,789
6/12/201550.3950.5150.0850.242,002,855
6/11/201550.7751.1250.4350.622,872,599
6/10/201550.6650.8750.3850.433,032,972
6/9/201551.3351.4350.2450.333,562,387
6/8/201551.3751.3750.7650.792,289,583
6/5/201551.7951.7950.8451.364,312,273
6/4/201551.7752.1151.6551.852,501,747
6/3/201552.7352.8051.5251.973,445,074
6/2/201553.3253.4652.2252.903,136,248
6/1/201553.7953.9653.4253.662,527,678
5/29/201553.5053.8253.2853.472,641,363
5/28/201553.2253.5053.0053.362,835,923
5/27/201552.6553.2952.5253.262,030,695
5/26/201552.6952.7151.9852.681,944,667
5/22/201552.9953.0652.2152.712,567,740
5/21/201552.8953.1952.6153.151,961,913
5/20/201553.0053.3252.7252.852,898,420
5/19/201552.2453.0752.1053.012,803,862
5/18/201551.8752.6851.8752.521,964,843
5/15/201551.6052.2251.5152.012,188,979
5/14/201551.0951.5951.0951.432,058,609
5/13/201551.8252.1950.7550.941,837,557
5/12/201551.7751.9951.3051.682,146,690
5/11/201552.3752.9451.9652.061,964,753
5/8/201552.3452.8352.1052.402,127,845
5/7/201551.9452.3151.7151.772,589,761
5/6/201552.2552.6051.4351.931,996,449
5/5/201553.4853.6252.3152.353,431,091
5/4/201553.4454.3253.2853.674,492,398
5/1/201552.9453.5852.7753.492,331,797
4/30/201553.7753.8052.2152.925,687,544
4/29/201553.9054.0552.9053.927,885,081
4/28/201551.7152.6351.5652.602,205,424
4/27/201552.8953.0051.8251.872,092,372
4/24/201552.1752.9751.9352.741,711,678
4/23/201551.8852.5151.8652.192,484,514
4/22/201552.0452.2451.7251.853,257,970
4/21/201552.6153.0151.8952.033,696,273
4/20/201552.5952.9452.3752.582,864,320
4/17/201551.7552.4451.6952.364,328,229
4/16/201551.9252.0251.4051.925,135,133
4/15/201552.4953.1251.8451.922,576,982
4/14/201552.4452.6252.2152.302,345,932
4/13/201553.0653.2652.3052.351,603,610
4/10/201552.6253.0852.1753.043,571,386
4/9/201553.5353.6352.3152.785,089,024
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!