| PG&E CORP Add to My Watchlist | (NYSE: PCG) |
| PG&E CORP | 41.39 | +0.06 (+0.15%) | 3,269,036 |
| Historical Data for PCG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 41.61 | 42.19 | 41.36 | 3,269,036 | 41.39 | +0.06 +0.15% |
| 02/08/10 | 41.89 | 42.15 | 41.29 | 2,358,523 | 41.33 | -0.59 -1.41% |
| 02/05/10 | 41.29 | 42.03 | 41.02 | 5,163,758 | 41.92 | +0.56 +1.35% |
| 02/04/10 | 42.01 | 42.39 | 41.36 | 2,775,618 | 41.36 | -0.85 -2.01% |
| 02/03/10 | 41.97 | 42.26 | 41.61 | 3,675,364 | 42.21 | +0.04 +0.09% |
| 02/02/10 | 42.18 | 42.34 | 41.82 | 3,802,569 | 42.17 | -0.23 -0.54% |
| 02/01/10 | 42.40 | 42.50 | 42.00 | 2,508,327 | 42.40 | +0.16 +0.38% |
| 01/29/10 | 42.76 | 42.87 | 42.18 | 5,139,681 | 42.24 | -0.50 -1.17% |
| 01/28/10 | 43.37 | 43.50 | 42.65 | 3,289,040 | 42.74 | -0.63 -1.45% |
| 01/27/10 | 44.07 | 44.08 | 42.90 | 3,879,386 | 43.37 | -0.70 -1.59% |
| 01/26/10 | 44.34 | 44.34 | 43.83 | 1,805,651 | 44.07 | -0.30 -0.68% |
| 01/25/10 | 43.92 | 44.41 | 43.51 | 3,052,450 | 44.37 | +0.76 +1.74% |
| 01/22/10 | 44.48 | 44.78 | 43.60 | 2,942,531 | 43.61 | -0.96 -2.15% |
| 01/21/10 | 45.12 | 45.48 | 44.30 | 1,793,601 | 44.57 | -0.46 -1.02% |
| 01/20/10 | 45.16 | 45.39 | 44.51 | 2,662,655 | 45.03 | -0.56 -1.23% |
| 01/19/10 | 44.91 | 45.63 | 44.91 | 2,618,444 | 45.59 | +0.58 +1.29% |
| 01/18/10 | 45.01 | 45.01 | 45.01 | 0 | 45.01 | 0.00 0.00% |
| 01/15/10 | 44.30 | 45.02 | 44.05 | 3,917,856 | 45.01 | +0.52 +1.17% |
| 01/14/10 | 44.72 | 44.74 | 44.43 | 1,249,511 | 44.49 | -0.28 -0.63% |
| 01/13/10 | 44.64 | 45.11 | 44.43 | 1,653,065 | 44.77 | +0.27 +0.61% |
| 01/12/10 | 44.26 | 44.88 | 44.24 | 2,476,003 | 44.50 | +0.05 +0.11% |
| 01/11/10 | 43.90 | 44.52 | 43.81 | 2,154,646 | 44.45 | +0.66 +1.51% |
| 01/08/10 | 43.49 | 43.88 | 43.34 | 1,521,326 | 43.79 | +0.04 +0.09% |
| 01/07/10 | 44.53 | 44.64 | 43.69 | 2,377,643 | 43.75 | -0.76 -1.71% |
| 01/06/10 | 43.89 | 44.83 | 43.78 | 2,541,189 | 44.51 | +0.51 +1.16% |
| 01/05/10 | 44.61 | 44.82 | 43.90 | 2,599,294 | 44.00 | -0.50 -1.12% |
| 01/04/10 | 44.95 | 45.12 | 44.45 | 2,041,798 | 44.50 | -0.15 -0.34% |
| 01/01/10 | 44.65 | 44.65 | 44.65 | 0 | 44.65 | 0.00 0.00% |
| 12/31/09 | 45.48 | 45.56 | 44.63 | 1,201,103 | 44.65 | -0.75 -1.65% |
| 12/30/09 | 45.39 | 45.75 | 45.29 | 2,395,907 | 45.40 | -0.07 -0.15% |
| 12/29/09 | 45.40 | 45.79 | 45.31 | 1,522,285 | 45.47 | -0.13 -0.29% |
| 12/28/09 | 45.67 | 45.77 | 45.44 | 1,117,842 | 45.60 | +0.09 +0.20% |
| 12/25/09 | 44.92 | 45.67 | 44.84 | 947,841 | 45.51 | 0.00 0.00% |
| 12/24/09 | 44.92 | 45.67 | 44.84 | 947,841 | 45.51 | +0.76 +1.70% |
| 12/23/09 | 44.96 | 45.04 | 44.59 | 1,721,190 | 44.75 | -0.06 -0.13% |
| 12/22/09 | 45.20 | 45.44 | 44.78 | 1,683,442 | 44.81 | -0.65 -1.43% |
| 12/21/09 | 45.20 | 45.58 | 45.05 | 2,448,032 | 45.46 | +0.35 +0.78% |
| 12/18/09 | 45.26 | 45.57 | 45.02 | 4,750,311 | 45.11 | +0.13 +0.29% |
| 12/17/09 | 44.75 | 45.23 | 44.43 | 2,095,849 | 44.98 | -0.13 -0.29% |
| 12/16/09 | 45.17 | 45.34 | 44.70 | 2,004,791 | 45.11 | -0.03 -0.07% |
| 12/15/09 | 45.19 | 45.19 | 44.71 | 1,258,395 | 45.14 | -0.17 -0.38% |
| 12/14/09 | 45.21 | 45.36 | 44.99 | 1,991,839 | 45.31 | +0.37 +0.82% |
| 12/11/09 | 44.42 | 44.98 | 44.15 | 1,802,077 | 44.94 | +0.64 +1.44% |
| 12/10/09 | 44.18 | 44.54 | 43.93 | 2,060,279 | 44.30 | +0.32 +0.73% |
| 12/09/09 | 43.60 | 44.08 | 43.50 | 3,053,424 | 43.98 | +0.41 +0.94% |
| 12/08/09 | 43.66 | 43.78 | 43.22 | 1,273,348 | 43.57 | -0.06 -0.14% |
| 12/07/09 | 43.57 | 43.98 | 43.48 | 1,308,929 | 43.63 | +0.19 +0.44% |
| 12/04/09 | 43.99 | 44.20 | 42.82 | 2,362,266 | 43.44 | -0.09 -0.21% |
| 12/03/09 | 43.29 | 43.87 | 43.22 | 2,031,382 | 43.53 | +0.22 +0.51% |
| 12/02/09 | 43.06 | 43.54 | 42.88 | 2,379,810 | 43.31 | +0.42 +0.98% |
| \/ Download Data To Spreadsheet | ||||||
