PG&E Corporation Historical Data - PCG-E | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
PG&E Corporation (PCG-E)
PG&E Corporation (PCG-E) Historical

PG&E Corporation (PCG-E)

18.10

-0.1501

(-0.822461%)

Closed April 28 4:00PM

Delayed by 15 minutes

18.10

0.00

(0.00%)

After Hours: 4:13PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	18.1	-0.15	-0.82	18.51	18.51	17.8215	965
1714084200	18.2501	0	0.00	18.2501	18.2501	18.2501	17
1713997800	18.2501	-0.23	-1.26	18.42	18.42	18.25	508
1713911400	18.4835	-0.01	-0.04	18.97	18.97	18.4835	304
1713825000	18.49	-0	-0.03	18.5	18.5	18.48	314
1713565800	18.4948	0	0.00	18.4948	18.4948	18.4948	0
1713479400	18.4948	-0.51	-2.66	18.4948	18.4948	18.4948	200
1713393000	18.9998	0	0.00	18.9998	18.9998	18.9998	0
1713306600	18.9998	0	0.00	18.9	18.9998	18.9	140
1713220200	18.9998	0	0.00	18.9	18.9998	18.9	133
1712961000	18.9998	0.2	1.06	18.4	19	18.4	1382
1712874600	18.8006	0	0.00	18.83	18.83	18.6	146
1712788200	18.8006	0.1	0.53	18.8014	18.8014	18.8006	500
1712701800	18.7022	-0.3	-1.57	18.95	18.96	18.7022	362
1712615400	19	0.05	0.26	18.99	19	18.99	460
1712356200	18.95	0	0.00	18.95	18.95	18.95	0
1712269800	18.95	0	0.00	18.95	18.95	18.95	60
1712183400	18.95	0.04	0.21	18.4	18.95	18.37	1201
1712097000	18.91	0	0.00	18.91	18.91	18.91	28
1712010600	18.91	0	0.00	18.95	18.95	18.9	300
1711665000	18.91	0.16	0.85	18.95	18.95	18.91	169
1711578600	18.75	0.3	1.63	18.45	18.75	18.45	200
1711492200	18.45	0	0.00	18.45	18.45	18.45	0
1711405800	18.45	0	0.00	18.55	18.55	18.45	7
1711146600	18.45	-0.3	-1.60	18.45	18.45	18.41	1701
1711060200	18.75	0.18	0.98	18.9	18.9	18.625	550
1710973800	18.5675	0	0.00	18.6	18.87	18.5675	131
1710887400	18.5675	0.17	0.91	18.41	18.5675	18.4	1760
1710801000	18.4	-0.55	-2.90	18.4001	18.56	18.4	597
1710541800	18.95	0	0.00	18.95	18.95	18.95	0
1710455400	18.95	0	0.00	18.94	18.95	18.94	62
1710369000	18.95	0.55	2.99	18.95	18.95	18.95	600
1710282600	18.4	-0.47	-2.48	18.94	18.94	18.4	1010
1710196200	18.8672	0	0.00	18.8672	18.8672	18.8672	0
1709940600	18.8672	0	0.00	18.7	18.8672	18.7	57
1709854200	18.8672	0	0.00	18.9	18.9	18.8672	57
1709767800	18.8672	0.12	0.63	18.8672	18.95	18.8672	297
1709681400	18.75	0	0.00	18.75	18.75	18.75	7
1709595000	18.75	-0.22	-1.14	19.14	19.14	18.75	580
1709335800	18.9665	0	0.00	18.98	18.98	18.9665	13
1709249400	18.9665	-0.03	-0.18	18.99	19	18.95	2100
1709163000	19	-0.39	-2.01	19.97	19.97	19	3223
1709076600	19.39	0	0.00	19.39	19.39	19.39	0
1708990200	19.39	0.29	1.52	19.22	19.39	19.14	2236
1708731000	19.1	-0.12	-0.62	19.22	19.22	18.99	1868
1708644600	19.2199	0.1	0.53	19.06	19.22	19.06	3648
1708558200	19.1178	0.42	2.23	19.135	19.2	19	2699
1708471800	18.7	-0.09	-0.48	18.8	18.8	18.7	1473
1708126200	18.7906	0.24	1.30	18.55	18.85	18.55	1413
1708039800	18.55	0.05	0.27	19.11	19.11	18.55	846
1707953400	18.5	-0.6	-3.14	19	19.25	18.5	2425
1707867000	19.1	0	0.00	19.2	19.2	19.1	9
1707780600	19.1	0	0.00	18.46	19.1	18.46	199
1707521400	19.1	0	0.00	19.1	19.1	19.1	23
1707435000	19.1	-0.04	-0.21	19.38	19.38	19.06	969
1707348600	19.14	0.24	1.27	18.97	19.14	18.97	504
1707262200	18.9	0.18	0.99	18.5	18.9	18.5	1200
1707175800	18.715	0.29	1.60	18.5	19.3932	17.69	1900
1706916600	18.42	0	0.00	18.89	18.89	18.42	52
1706830200	18.42	-0.68	-3.56	17.9318	18.4223	17.8896	7872
1706743800	19.1	0.12	0.63	19	19.1	18.75	1417
1706657400	18.98	0.28	1.50	18.97	18.98	18.5	926
1706571000	18.7	0.25	1.36	18.52	19	18.52	1619

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions