$53.92 -0.19 (%) PG&E Corp - NYSE

Feb. 26, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCG historical data

Date Open High Low Close Volume
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
1/5/201553.9554.4553.6454.246,398,845
1/2/201553.4853.7953.0653.342,384,763
12/31/201454.3954.5953.1653.241,856,145
12/30/201455.0155.0354.0954.281,683,480
12/29/201454.4155.1754.4154.982,882,361
12/26/201454.5355.2454.3854.862,681,557
12/24/201453.4254.5953.2154.461,584,758
12/23/201453.6253.8153.1753.272,656,956
12/22/201453.1053.3152.7253.223,361,081
12/19/201453.8653.8752.8353.065,054,372
12/18/201452.7753.4552.5153.452,903,975
12/17/201451.6352.7551.6352.733,706,184
12/16/201452.3552.8551.5951.943,779,375
12/15/201452.8853.0051.8052.344,076,327
12/12/201452.3452.9652.0552.072,519,065
12/11/201451.8953.0351.7852.934,116,907
12/10/201451.8852.3551.5151.852,816,739
12/9/201451.7152.0651.5051.842,594,603
12/8/201450.9752.0050.7651.923,598,623
12/5/201449.8650.9749.7950.951,744,488
12/4/201450.9151.4650.9151.093,302,185
12/3/201451.5051.5550.8451.003,803,975
12/2/201450.6951.7450.5951.534,811,901
12/1/201450.2151.5150.1150.623,774,455
11/28/201450.2150.8150.0850.501,031,449
11/26/201449.4350.1749.3749.942,196,929
11/25/201449.3849.4148.9649.286,330,949
11/24/201450.0450.0849.1749.223,490,608
11/21/201450.6150.6349.6550.074,487,672
11/20/201450.1250.4450.0450.213,098,426
11/19/201450.2950.6049.9750.172,743,582
11/18/201450.6650.7450.3750.422,982,881
11/17/201449.7550.6849.6850.584,502,907
11/14/201449.6550.0049.5349.653,046,837
11/13/201450.2750.3949.6349.773,588,237
11/12/201450.0850.4249.5550.144,172,212
11/11/201450.6750.7850.3450.551,791,296
11/10/201450.2550.7749.9150.772,312,187
11/7/201449.4250.3749.4050.353,038,577
11/6/201450.2750.2948.9249.346,199,955
11/5/201450.7950.8650.2350.3011,541,482
11/4/201451.1651.4650.6350.683,430,226
11/3/201450.5051.0650.3050.943,373,348
10/31/201450.0650.3649.6650.324,897,950
10/30/201448.8149.9248.6649.855,972,954
10/29/201448.1249.2648.0548.515,829,068
10/28/201446.6447.8746.4547.525,065,717
10/27/201447.1547.3146.2546.574,021,738
10/24/201446.3147.3246.3047.172,864,977
10/23/201446.5246.5946.0746.192,501,361
10/22/201445.5746.5345.4946.253,089,575
10/21/201445.4845.5044.8845.492,970,727
10/20/201444.6145.4144.5645.392,672,167
10/17/201444.8844.9744.4844.703,890,063
10/16/201445.4145.5144.4444.684,794,009
10/15/201445.9146.4344.8145.733,397,059
10/14/201445.6946.6045.3345.884,003,866
10/13/201445.2546.0345.1945.373,582,224
10/10/201444.7645.5044.7645.173,165,682
10/9/201444.8445.2844.5144.524,885,166
10/8/201444.4345.2044.3445.004,549,509
10/7/201444.8044.9644.1744.383,972,902
10/6/201445.5945.7645.0845.261,587,040
10/3/201445.1745.6244.7945.502,386,084
10/2/201445.0345.4044.8945.092,444,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center