$53.12 -0.33 (%) PG&E Corp - NYSE

Dec. 19, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCG historical data

Date Open High Low Close Volume
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
10/1/201445.1945.6544.9745.192,961,411
9/30/201444.9345.3844.7345.042,893,434
9/29/201444.1344.9044.0444.852,697,343
9/26/201444.3244.4143.7644.323,438,273
9/25/201445.2145.4044.5844.682,120,000
9/24/201445.3545.4545.0945.241,886,139
9/23/201445.1745.6444.9145.312,647,657
9/22/201445.7545.7645.1445.192,979,106
9/19/201446.0046.1145.6845.844,481,780
9/18/201446.1746.2845.6445.902,430,225
9/17/201446.2246.4745.9146.152,933,403
9/16/201445.9446.5445.2145.967,386,398
9/15/201446.5546.7446.1546.341,770,516
9/12/201447.1347.1546.3046.381,664,241
9/11/201446.8247.4846.8147.361,703,895
9/10/201447.0647.2346.7746.811,790,318
9/9/201447.4247.4246.9047.002,080,359
9/8/201447.9848.0347.3047.542,455,327
9/5/201447.2848.2447.2648.072,997,784
9/4/201447.0247.2146.6247.202,687,061
9/3/201447.3247.8547.0547.093,397,397
9/2/201446.4647.7846.0147.298,792,695
8/29/201446.1446.4846.0246.481,637,240
8/28/201445.7746.1645.6146.13977,563
8/27/201445.5645.8345.4345.801,015,791
8/26/201445.9646.1545.4045.411,123,801
8/25/201445.7746.0845.6745.921,654,428
8/22/201445.3945.9945.3745.641,465,530
8/21/201445.9946.1145.7245.851,387,689
8/20/201445.6846.1145.5645.842,348,260
8/19/201445.0445.7544.9045.742,287,764
8/18/201445.2845.5144.9244.992,489,481
8/15/201444.8445.4144.8345.206,136,087
8/14/201444.0944.5944.0944.521,425,475
8/13/201444.0744.1543.7344.071,976,139
8/12/201443.9544.2043.8343.921,932,333
8/11/201444.1044.3643.8543.931,648,676
8/8/201443.4244.1343.4244.122,700,962
8/7/201443.2143.5543.1143.282,537,463
8/6/201443.5743.8142.9243.004,753,668
8/5/201444.4344.6343.6143.732,431,953
8/4/201444.8644.9743.8044.483,732,934
8/1/201444.8245.2244.6444.902,681,788
7/31/201445.3545.9344.6544.673,582,386
7/30/201446.3046.7145.6945.703,010,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center