$53.47 +0.11 (%) PG&E Corp - NYSE

May. 29, 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
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
4/8/201553.4453.9253.2253.612,258,088
4/7/201554.1854.2153.4053.482,525,334
4/6/201553.6554.6953.6554.271,861,203
4/2/201553.2153.7353.0453.592,334,521
4/1/201553.1753.4452.3353.122,338,788
3/31/201552.9453.4552.7153.075,086,175
3/30/201552.1053.1652.0752.953,209,969
3/27/201552.0752.3751.7952.011,744,044
3/26/201552.7253.0452.0152.372,059,183
3/25/201553.4453.8452.7252.762,549,418
3/24/201554.4754.7953.3353.462,709,276
3/23/201554.1954.7954.0254.492,460,903
3/20/201553.8954.3453.1853.964,867,779
3/19/201554.0054.7553.6053.612,117,966
3/18/201553.0254.3252.6254.253,929,123
3/17/201553.0253.4952.8953.053,905,630
3/16/201552.0654.7352.0653.555,506,544
3/13/201552.2552.2751.1151.803,318,715
3/12/201551.6352.6151.6352.411,780,067
3/11/201551.7551.9451.2551.381,790,182
3/10/201552.0052.5051.7551.772,204,224
3/9/201552.2152.4051.7752.072,085,645
3/6/201553.9353.9352.0252.202,471,953
3/5/201553.6954.2853.5953.832,639,695
3/4/201553.7353.7853.4153.633,293,268
3/3/201553.3253.8053.0353.714,373,200
3/2/201553.5354.0052.9053.403,637,209
2/27/201554.0054.1253.5453.733,118,726
2/26/201554.2854.3153.7353.922,070,051
2/25/201555.1755.3053.9854.112,379,198
2/24/201555.3355.6555.1055.152,253,212
2/23/201555.0355.3254.8955.261,821,595
2/20/201554.9755.1754.2354.981,791,661
2/19/201555.7255.7254.7655.052,071,113
2/18/201554.4055.6054.2755.553,979,526
2/17/201554.2054.7053.6254.394,569,661
2/13/201555.0255.0853.3854.064,574,321
2/12/201555.4555.5454.8755.203,883,619
2/11/201556.5256.8155.0455.205,351,800
2/10/201555.7056.9054.8156.814,218,655
2/9/201556.0256.3555.5455.773,013,385
2/6/201557.7657.8255.7256.063,613,018
2/5/201558.3658.5357.8558.064,917,789
2/4/201558.8258.8257.8157.913,780,499
2/3/201558.6658.9458.2058.853,172,071
2/2/201558.8559.0358.0158.632,550,625
1/30/201560.1460.1558.7658.813,172,883
1/29/201559.2960.2159.0060.152,913,212
1/28/201559.3860.0959.1059.292,783,271
1/27/201559.2759.7759.1559.413,414,878
1/26/201559.1059.4358.5259.402,344,258
1/23/201558.4459.1058.3458.872,742,422
1/22/201558.6558.8357.9558.202,518,360
1/21/201558.1758.6257.7158.472,888,353
1/20/201558.5558.6357.8358.302,413,749
1/16/201557.6358.1857.2858.163,036,841
1/15/201557.6757.9057.0057.614,237,131
1/14/201556.5857.7256.0157.654,303,822
1/13/201555.9457.2855.9456.514,563,381
1/12/201555.9256.0555.0655.432,669,755
1/9/201555.8856.1155.0955.835,319,414
1/8/201554.7555.5054.7155.282,598,476
1/7/201554.2554.7753.9554.592,595,277
1/6/201554.3355.6054.0654.165,959,468
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center