$46.15 +0.19 (%) PG&E Corp - NYSE

Sep. 17, 2014 | 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
9/17/201446.2246.4745.9146.152,933,403
9/16/201445.9446.5445.2145.967,384,991
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
7/29/201447.3547.5846.5446.602,786,464
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center