PG&E Corp Recent Share Price (USX:PCG)

USX:PCG - PG&E Corp PG&E Corp
Sector: Utilities, Industry: Electric Utilities

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jan 2005	USD	32.16	32.36	31.92	31.92	31.92	-0.23 (-0.72%)	2,197,800
6 Jan 2005	USD	32.38	32.45	32.12	32.15	32.15	-0.22 (-0.68%)	2,289,800
5 Jan 2005	USD	32.68	32.85	32.37	32.37	32.37	-0.4 (-1.22%)	2,057,200
4 Jan 2005	USD	33	33.19	32.77	32.77	32.77	-0.25 (-0.76%)	1,368,000
3 Jan 2005	USD	33.15	33.42	32.89	33.02	33.02	-0.26 (-0.78%)	2,142,500
31 Dec 2004	USD	33.3	33.53	33.22	33.28	33.28	-0.05 (-0.15%)	896,000
30 Dec 2004	USD	33.31	33.55	33.27	33.33	33.33	-0.05 (-0.15%)	678,300
29 Dec 2004	USD	33.1	33.49	33.04	33.38	33.38	+0.06 (+0.18%)	820,600
28 Dec 2004	USD	33.1	33.35	33.02	33.32	33.32	+0.14 (+0.42%)	2,483,700
27 Dec 2004	USD	33.52	33.73	33.18	33.18	33.18	-0.18 (-0.54%)	903,400
24 Dec 2004	USD	33.36	33.36	33.36	33.36	33.36	0.0 (0.0%)	0
23 Dec 2004	USD	33.44	33.52	33.2	33.36	33.36	-0.17 (-0.51%)	1,035,400
22 Dec 2004	USD	33.95	33.99	33.48	33.53	33.53	-0.18 (-0.53%)	1,723,300
21 Dec 2004	USD	33.1	33.71	33.1	33.71	33.71	+0.67 (+2.03%)	2,659,500
20 Dec 2004	USD	32.95	33.11	32.91	33.04	33.04	+0.25 (+0.76%)	1,737,400
17 Dec 2004	USD	32.75	33.02	32.7	32.79	32.79	-0.15 (-0.46%)	3,041,200
16 Dec 2004	USD	32.6	33.17	32.56	32.94	32.94	+0.44 (+1.35%)	4,064,400
15 Dec 2004	USD	32.2	32.65	32.12	32.5	32.5	+0.36 (+1.12%)	1,553,600
14 Dec 2004	USD	32.1	32.33	32.0484	32.14	32.14	+0.16 (+0.50%)	1,363,900
13 Dec 2004	USD	31.65	32.12	31.65	31.98	31.98	+0.33 (+1.04%)	1,710,700
10 Dec 2004	USD	31.6	31.8	31.49	31.65	31.65	-0.16 (-0.50%)	1,395,000
9 Dec 2004	USD	31.6	31.85	31.58	31.81	31.81	+0.06 (+0.19%)	1,190,000
8 Dec 2004	USD	31.91	32	31.6	31.75	31.75	-0.15 (-0.47%)	1,523,800
7 Dec 2004	USD	32.23	32.39	31.89	31.9	31.9	-0.43 (-1.33%)	1,602,800
6 Dec 2004	USD	32.15	32.4	32.05	32.33	32.33	+0.04 (+0.12%)	1,830,900
3 Dec 2004	USD	32.25	32.45	32.15	32.29	32.29	+0.14 (+0.44%)	2,381,600
2 Dec 2004	USD	32.81	32.92	31.88	32.15	32.15	-0.56 (-1.71%)	2,995,900
1 Dec 2004	USD	32.35	33.03	32.3	32.71	32.71	-0.55 (-1.65%)	2,286,900
30 Nov 2004	USD	33.68	33.99	33.25	33.26	33.26	-0.59 (-1.74%)	1,456,800
29 Nov 2004	USD	34	34.11	33.28	33.85	33.85	-0.16 (-0.47%)	1,913,900

Unicorn Response |