PG&E Corp $47.37

up +0.27


28/7/2014 04:04 PM  |  NYSE : PCG  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCG historical data

Date Open High Low Close Volume
7/28/201446.6447.5746.5147.371,882,565
7/25/201447.3347.5447.0347.10989,368
7/24/201447.2947.4747.1147.372,184,932
7/23/201447.2047.2846.9847.14807,538
7/22/201447.3447.3847.0647.161,953,174
7/21/201447.1747.2546.8647.131,801,688
7/18/201447.1347.3346.8047.272,766,802
7/17/201447.3447.4046.8546.872,050,798
7/16/201447.3347.5146.9147.512,055,282
7/15/201446.9247.4446.9247.292,638,354
7/14/201447.1847.3446.8046.932,777,569
7/11/201447.2147.3346.9847.123,101,090
7/10/201446.5447.3146.5447.202,741,399
7/9/201446.8246.9846.6046.862,068,641
7/8/201446.3346.8646.3346.822,249,369
7/7/201446.0946.8046.0646.492,186,785
7/3/201446.4146.6445.8446.033,307,153
7/2/201447.1647.1846.3946.632,634,170
7/1/201448.0448.0947.2247.232,258,934
6/30/201447.5748.1047.4648.022,440,868
6/27/201447.1647.6947.0147.531,705,253
6/26/201446.9947.3046.7947.201,973,263
6/25/201447.5547.8247.1847.503,721,188
6/24/201447.6648.0447.5047.733,336,803
6/23/201448.1948.2647.3947.624,006,705
6/20/201448.3548.6448.0648.195,126,537
6/19/201447.6648.2447.5448.234,444,447
6/18/201446.8147.8046.8147.703,012,897
6/17/201446.7446.9746.5846.881,199,976
6/16/201446.5047.2246.4446.882,058,119
6/13/201446.3046.6146.0846.551,854,609
6/12/201446.1946.5245.4946.322,768,991
6/11/201446.1146.5845.8046.283,883,027
6/10/201445.9846.2945.8946.171,937,230
6/9/201446.5346.7346.0246.142,156,084
6/6/201446.5647.1046.4446.683,093,417
6/5/201445.7846.5845.7746.502,336,761
6/4/201445.4145.9045.2745.882,226,214
6/3/201445.8445.8745.5545.641,929,487
6/2/201445.8245.9245.6645.872,105,725
5/30/201445.6845.9945.4845.873,515,679
5/29/201445.2945.7345.2345.682,755,909
5/28/201444.7545.3744.6845.302,886,741
5/27/201444.9745.0644.6044.783,017,003
5/23/201444.5844.7644.4544.722,843,879
5/22/201444.1844.6944.0444.613,245,122
5/21/201444.1644.4444.0644.293,279,555
5/20/201443.4443.8043.4443.633,368,265
5/19/201443.5543.8443.3643.523,784,381
5/16/201443.4143.8743.2143.643,688,046
5/15/201443.7844.0543.1843.635,048,260
5/14/201443.1943.9743.1943.782,494,185
5/13/201443.1443.3042.8643.202,629,227
5/12/201443.8043.9442.8543.023,249,608
5/9/201444.5544.7643.4043.594,136,760
5/8/201444.7844.9044.3944.593,645,675
5/7/201444.5644.9544.5044.714,426,071
5/6/201444.7744.8944.2744.314,353,835
5/5/201444.5144.9644.4944.861,401,864
5/2/201445.6245.7144.2544.532,495,772
5/1/201444.2845.9443.7145.752,422,345
4/30/201445.5145.8345.4745.581,992,308
4/29/201445.9146.1145.2845.352,897,603
4/28/201445.5345.8745.2645.831,822,488
4/25/201444.9545.5244.9345.501,071,639
4/24/201444.5645.2144.3544.901,768,308
4/23/201444.7845.2744.5344.581,622,018
4/22/201444.7344.8244.5044.691,311,723
4/21/201444.9845.1344.4844.781,813,995
4/17/201445.4445.5644.8044.872,170,584
4/16/201445.2845.6245.1945.621,864,150
4/15/201444.6245.2944.5445.272,466,313
4/14/201444.7744.7744.3544.682,611,449
4/11/201444.2244.8544.2244.653,237,544
4/10/201444.3844.8844.2344.432,694,078
4/9/201444.6044.6043.7644.393,029,317
4/8/201444.1244.7443.8444.613,153,149
4/7/201444.4544.5044.0444.043,624,508
4/4/201444.0044.8743.9544.475,851,484
4/3/201443.3843.9543.3543.803,603,934
4/2/201442.6043.3542.4743.356,863,905
4/1/201443.1943.2042.3042.373,321,835
3/31/201442.1343.4941.8943.207,109,556
3/28/201441.9042.5741.5741.8912,653,905
3/27/201443.6943.7243.3343.644,107,746
3/26/201444.7244.9244.2044.282,575,753
3/25/201444.8144.9544.5244.712,110,283
3/24/201444.5344.8544.2944.731,727,405
3/21/201444.6044.9744.3244.375,620,813
3/20/201444.1144.3343.9344.311,935,671
3/19/201444.4844.7244.0344.303,938,352
3/18/201444.5044.7544.4244.511,430,616
3/17/201444.4244.6244.1844.621,898,011
3/14/201444.0144.5543.9044.353,059,362
3/13/201443.6444.1043.4844.042,409,438
3/12/201442.9643.5842.8843.582,458,431
3/11/201442.7943.0142.5943.013,727,399
3/10/201442.7542.8942.5442.702,600,597
3/7/201442.7342.8942.1342.753,151,375
3/6/201443.2243.3742.6042.753,312,368
Trading Center