PG&E $47.23

up +0.35


17/5/2013 05:17 PM  |  NYSE : PCG  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

PCG historical data

Date Open High Low Close Volume
5/17/2013 47.00 47.28 46.74 47.23 20643
5/16/2013 47.25 47.29 46.82 46.88 28120
5/15/2013 46.81 47.74 46.72 47.23 31682
5/14/2013 46.64 47.01 46.38 46.90 20731
5/13/2013 46.42 46.65 46.35 46.52 16946
5/10/2013 46.17 46.62 45.90 46.60 25762
5/9/2013 46.92 47.02 45.92 46.06 28624
5/8/2013 47.37 47.75 46.70 46.90 27204
5/7/2013 46.47 47.67 46.35 47.59 30651
5/6/2013 47.26 47.28 46.39 46.50 27840
5/3/2013 47.39 47.57 47.08 47.25 21718
5/2/2013 47.65 47.86 46.71 47.23 31325
5/1/2013 48.37 48.45 47.56 47.66 25789
4/30/2013 48.34 48.50 48.21 48.44 20342
4/29/2013 48.03 48.46 47.83 48.35 16428
4/26/2013 47.96 48.18 47.62 47.95 22824
4/25/2013 47.90 48.17 47.72 47.88 21278
4/24/2013 47.57 47.90 47.31 47.75 17513
4/23/2013 47.32 47.56 46.91 47.56 16701
4/22/2013 47.74 47.75 47.22 47.31 18395
4/19/2013 46.89 47.77 46.81 47.77 27128
4/18/2013 47.00 47.22 46.64 46.72 26904
4/17/2013 46.88 47.08 46.62 47.01 24975
4/16/2013 46.93 47.20 46.26 46.98 23767
4/15/2013 47.15 47.42 46.77 46.77 24245
4/12/2013 46.85 47.32 46.85 47.23 17273
4/11/2013 47.24 47.24 46.85 47.01 15038
4/10/2013 46.81 47.21 46.66 47.10 21755
4/9/2013 46.77 47.06 46.48 46.63 29345
4/8/2013 46.46 46.84 46.36 46.68 38232
4/5/2013 45.91 46.65 45.82 46.49 36518
4/4/2013 45.58 46.16 45.46 46.14 32585
4/3/2013 45.11 45.56 45.03 45.52 45874
4/2/2013 44.81 44.99 44.76 44.97 33014
4/1/2013 44.51 44.81 44.38 44.73 24648
3/28/2013 44.04 44.57 43.96 44.53 27861
3/27/2013 43.88 44.19 43.70 44.08 30071
3/26/2013 43.15 43.81 43.10 43.73 26418
3/25/2013 43.85 43.99 43.29 43.59 96986
3/22/2013 43.67 43.95 43.58 43.80 74368
3/21/2013 43.75 43.87 43.60 43.67 14706
3/20/2013 43.74 44.02 43.64 43.88 17502
3/19/2013 43.51 43.73 43.23 43.59 26452
3/18/2013 43.38 43.65 43.30 43.36 17937
3/15/2013 43.39 43.83 43.22 43.56 47392
3/14/2013 43.31 43.59 43.21 43.56 22854
3/13/2013 43.05 43.33 42.84 43.30 17825
3/12/2013 42.96 43.06 42.72 43.04 22794
3/11/2013 42.64 43.05 42.51 42.96 39297
3/8/2013 42.91 42.99 42.48 42.78 24633
3/7/2013 43.14 43.39 42.78 42.87 19659
3/6/2013 43.29 43.47 42.88 43.05 23788
3/5/2013 43.55 43.72 43.31 43.34 29200
3/4/2013 42.83 43.64 42.77 43.47 29085
3/1/2013 42.57 42.88 42.38 42.85 23568
2/28/2013 42.17 42.81 42.06 42.64 46747
2/27/2013 41.64 42.20 41.64 42.12 41781
2/26/2013 41.59 41.88 41.40 41.71 40427
2/25/2013 42.14 42.48 41.51 41.51 39243
2/22/2013 41.47 41.99 41.33 41.98 39857
2/21/2013 42.25 42.70 41.00 41.41 83375
2/20/2013 43.16 43.29 42.94 43.12 26800
2/19/2013 42.79 43.23 42.71 43.22 40266
2/15/2013 42.51 42.80 42.47 42.72 38430
2/14/2013 42.47 42.63 42.40 42.43 31196
2/13/2013 42.69 42.81 42.48 42.61 13411
2/12/2013 42.67 42.74 42.49 42.72 11861
2/11/2013 42.73 42.94 42.63 42.69 9654
2/8/2013 42.74 42.82 42.54 42.77 13219
2/7/2013 42.64 42.97 42.49 42.76 19576
2/6/2013 42.20 42.53 42.10 42.53 14214
2/5/2013 42.27 42.58 42.20 42.35 17308
2/4/2013 42.54 42.57 42.09 42.11 19761
2/1/2013 42.71 42.79 42.51 42.60 19206
1/31/2013 42.52 42.71 42.36 42.64 30480
1/30/2013 42.15 42.63 42.09 42.39 25818
1/29/2013 41.69 42.12 41.65 42.12 23287
1/28/2013 41.90 41.97 41.71 41.76 22216
1/25/2013 41.69 41.89 41.44 41.89 31376
1/24/2013 41.47 41.70 41.36 41.51 24426
1/23/2013 41.14 41.37 40.92 41.37 26186
1/22/2013 40.98 41.36 40.97 41.25 29318
1/18/2013 40.92 41.01 40.63 41.01 17515
1/17/2013 40.72 41.04 40.58 40.82 21277
1/16/2013 40.86 41.00 40.57 40.68 15945
1/15/2013 40.86 41.00 40.69 41.00 23697
1/14/2013 41.01 41.31 40.84 40.89 32770
1/11/2013 40.93 41.02 40.67 40.95 20774
1/10/2013 40.90 41.03 40.78 40.87 24555
1/9/2013 41.33 41.33 40.49 40.77 24078
1/8/2013 40.40 40.67 40.29 40.67 29757
1/7/2013 40.98 41.09 40.30 40.47 26927
1/4/2013 40.89 41.44 40.83 41.17 27214
1/3/2013 40.85 40.90 40.58 40.76 35784
1/2/2013 40.61 40.90 40.46 40.85 26258
12/31/2012 39.61 40.23 39.40 40.18 24156
12/28/2012 39.83 40.22 39.70 39.71 19038
12/27/2012 40.03 40.21 39.73 40.02 29494
12/26/2012 40.95 41.11 40.07 40.26 32394
12/24/2012 41.40 41.44 40.80 40.90 21684
Marketplace
Trading Center