Pacific Gas and Electric Historical Data - PCG

PCG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 14.04 -0.30 -2.09% 14.00 14.33 13.54 8,285,656
Jan 24 2020 14.34 0.00 +0.00% 13.80 14.50 13.80 0
Jan 24 2020 14.34 0.49 3.54% 13.80 14.50 13.80 16,370,355
Jan 23 2020 13.85 1.30 10.36% 13.50 14.15 12.93 24,155,497
Jan 22 2020 12.55 -0.69 -5.21% 13.27 13.35 12.21 12,773,120
Jan 21 2020 13.24 0.00 +0.00% 13.17 13.66 12.95 0
Jan 21 2020 13.24 0.28 2.16% 13.17 13.66 12.95 10,057,070
Jan 20 2020 12.96 0.00 +0.00% 12.63 13.20 12.60 0
Jan 17 2020 12.96 0.38 3.02% 12.63 13.20 12.60 10,213,755
Jan 16 2020 12.58 -0.17 -1.33% 12.58 12.98 12.46 8,335,268
Jan 15 2020 12.75 0.76 6.34% 12.57 13.28 11.92 21,100,407
Jan 14 2020 11.9898 0.94 8.5% 11.11 12.31 10.90 24,838,088
Jan 13 2020 11.05 0.83 8.12% 10.30 11.60 10.10 16,011,327
Jan 10 2020 10.22 0.00 0.0% 10.27 10.5264 10.17 8,812,005
Jan 09 2020 10.22 -0.35 -3.31% 10.50 10.60 10.20 6,610,906
Jan 08 2020 10.57 -0.02 -0.19% 10.45 10.64 10.01 7,009,169
Jan 07 2020 10.59 0.19 1.83% 10.42 10.84 10.38 5,491,947
Jan 06 2020 10.40 -0.20 -1.89% 10.65 10.72 10.36 7,104,869
Jan 03 2020 10.60 -0.26 -2.39% 10.77 10.87 10.56 5,035,542
Jan 02 2020 10.86 0.00 +0.00% 10.91 11.00 10.77 0
Jan 02 2020 10.86 -0.01 -0.09% 10.91 11.00 10.77 8,931,153
Jan 01 2020 10.87 0.00 +0.00% 10.67 11.06 10.67 0
Dec 31 2019 10.87 0.07 0.65% 10.67 11.06 10.67 10,640,549
Dec 30 2019 10.80 0.40 3.85% 10.25 10.88 10.10 12,734,438
Dec 27 2019 10.40 -0.43 -3.97% 10.67 10.86 10.31 9,520,799
Dec 26 2019 10.83 0.00 +0.00% 10.95 11.05 10.76 0
Dec 26 2019 10.83 -0.12 -1.1% 10.95 11.05 10.76 5,444,344
Dec 25 2019 10.95 0.00 +0.00% 10.9305 11.07 10.77 0
Dec 24 2019 10.95 0.03 0.27% 10.9305 11.07 10.77 4,973,014
Dec 23 2019 10.92 -0.10 -0.91% 10.92 11.38 10.65 9,906,026
Dec 20 2019 11.02 0.22 2.04% 10.91 11.04 10.275 15,881,707
Dec 19 2019 10.80 -0.76 -6.57% 11.12 11.61 10.50 27,071,980
Dec 18 2019 11.56 0.00 +0.00% 12.04 12.99 11.2661 0
Dec 18 2019 11.56 0.63 5.76% 12.04 12.99 11.2661 42,615,990
Dec 17 2019 10.93 1.40 14.69% 10.49 11.13 9.81 34,711,920
Dec 16 2019 9.53 -1.81 -15.96% 8.84 10.97 7.87 51,168,275
Dec 13 2019 11.34 -0.36 -3.08% 11.72 11.97 10.60 24,204,357
Dec 12 2019 11.70 -0.36 -2.99% 12.06 12.57 11.02 32,093,819
Dec 11 2019 12.06 -0.38 -3.05% 12.70 13.09 11.93 41,606,662
Dec 10 2019 12.44 1.19 10.58% 11.20 12.80 11.13 48,392,088
Dec 09 2019 11.25 1.65 17.19% 10.88 12.68 10.50 45,770,756
Dec 06 2019 9.60 0.00 +0.00% 9.63 10.20 9.4201 0
Dec 06 2019 9.60 -0.05 -0.52% 9.63 10.20 9.4201 13,525,730
Dec 05 2019 9.65 0.15 1.58% 10.16 10.39 8.96 21,614,151
Dec 04 2019 9.50 0.98 11.5% 8.83 10.75 8.62 59,955,449
Dec 03 2019 8.52 0.66 8.4% 7.66 8.54 7.46 16,175,709
Dec 02 2019 7.8601 0.34 4.52% 7.52 8.00 7.49 13,081,343
Nov 29 2019 7.52 0.00 +0.00% 7.30 7.60 5.9801 0
Nov 29 2019 7.52 -0.05 -0.66% 7.30 7.60 5.9801 7,648,429
Nov 28 2019 7.57 0.00 +0.00% 7.44 7.62 7.33 0
Nov 27 2019 7.57 0.15 2.02% 7.44 7.62 7.33 8,712,589
Nov 26 2019 7.42 0.00 +0.00% 7.49 7.60 7.18 0
Nov 26 2019 7.42 0.03 0.41% 7.49 7.60 7.18 11,806,343
Nov 25 2019 7.39 0.07 0.96% 7.42 7.67 7.25 11,900,019
Nov 22 2019 7.32 0.25 3.54% 7.16 7.48 7.05 15,177,523
Nov 21 2019 7.07 -0.07 -0.98% 7.19 7.47 6.98 11,267,804
Nov 20 2019 7.14 0.31 4.54% 6.77 7.21 6.50 11,581,267
Nov 19 2019 6.83 -0.26 -3.65% 7.07 7.29 6.75 11,632,656
Nov 18 2019 7.0889 -0.30 -4.07% 7.73 7.96 6.965 24,960,203
Nov 15 2019 7.39 0.70 10.49% 6.76 7.485 6.73 18,451,883
Nov 14 2019 6.6881 -0.31 -4.46% 7.04 7.15 6.38 12,942,314
Nov 13 2019 7.00 -0.01 -0.14% 7.30 7.57 6.71 18,165,707
Nov 12 2019 7.0101 0.76 12.16% 6.31 7.48 6.10 27,276,195
Nov 11 2019 6.25 -0.20 -3.1% 6.49 6.52 5.96 11,544,653
Nov 08 2019 6.4501 0.41 6.79% 6.28 6.5799 5.85 15,326,613
Nov 07 2019 6.04 -0.81 -11.82% 6.49 7.00 5.83 25,393,892
Nov 06 2019 6.85 -1.15 -14.38% 7.65 7.96 6.485 23,991,845
Nov 05 2019 8.00 0.00 +0.00% 7.75 8.20 7.35 0
Nov 05 2019 8.00 0.72 9.89% 7.75 8.20 7.35 36,883,184
Nov 04 2019 7.28 0.79 12.17% 6.65 7.83 6.35 46,244,571
Nov 01 2019 6.49 0.00 +0.00% 6.42 6.80 6.05 0
Nov 01 2019 6.49 0.25 4.01% 6.42 6.80 6.05 25,443,840
Oct 31 2019 6.24 0.00 +0.00% 5.99 6.25 5.76 0
Oct 31 2019 6.24 0.11 1.79% 5.99 6.25 5.76 18,656,269
Oct 30 2019 6.13 1.01 19.73% 5.91 6.50 5.06 56,098,174


Your Recent History
NYSE
PCG
Pacific Ga..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.