Pacific Gas & Electric Co. Historical Stock Prices

PCG 
$45.4
*  
0.44
0.96%
Get PCG Alerts
*Delayed - data as of Sep. 22, 2014 10:43 ET  -  Find a broker to begin trading PCG now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PCG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
10:43  45.74  45.76  45.26  45.40 589,934
09/19/2014 46 46.11 45.68 45.84 4,481,780
09/18/2014 46.17 46.28 45.635 45.9 2,427,859
09/17/2014 46.22 46.47 45.91 46.15 2,933,403
09/16/2014 45.94 46.54 45.21 45.96 7,386,398
09/15/2014 46.55 46.74 46.15 46.34 1,770,516
09/12/2014 47.13 47.15 46.3 46.38 1,664,241
09/11/2014 46.82 47.48 46.8125 47.36 1,703,895
09/10/2014 47.06 47.23 46.77 46.81 1,790,318
09/09/2014 47.42 47.42 46.9 47 2,080,359
09/08/2014 47.98 48.03 47.3 47.54 2,455,327
09/05/2014 47.28 48.24 47.255 48.07 2,995,753
09/04/2014 47.02 47.21 46.62 47.2 2,687,061
09/03/2014 47.32 47.85 47.05 47.09 3,397,397
09/02/2014 46.46 47.78 46.005 47.29 8,792,695
08/29/2014 46.14 46.48 46.02 46.48 1,637,240
08/28/2014 45.77 46.155 45.61 46.13 977,563
08/27/2014 45.56 45.83 45.43 45.8 1,015,791
08/26/2014 45.96 46.15 45.395 45.41 1,123,752
08/25/2014 45.77 46.075 45.67 45.92 1,654,428
08/22/2014 45.39 45.99 45.37 45.64 1,424,568
08/21/2014 45.99 46.11 45.72 45.85 1,381,004
08/20/2014 45.68 46.105 45.56 45.84 2,348,260
08/19/2014 45.04 45.75 44.9 45.74 2,277,478
08/18/2014 45.28 45.51 44.921 44.99 2,489,481
08/15/2014 44.84 45.41 44.83 45.2 6,126,807
08/14/2014 44.09 44.59 44.09 44.52 1,425,475
08/13/2014 44.07 44.15 43.73 44.07 1,976,139
08/12/2014 43.95 44.2 43.83 43.92 1,932,333
08/11/2014 44.1 44.36 43.85 43.93 1,648,676
08/08/2014 43.42 44.13 43.42 44.12 2,700,962
08/07/2014 43.21 43.55 43.11 43.28 2,537,463
08/06/2014 43.57 43.81 42.92 43 4,753,668
08/05/2014 44.43 44.63 43.61 43.73 2,431,953
08/04/2014 44.86 44.97 43.8 44.48 3,732,934
08/01/2014 44.82 45.22 44.64 44.9 2,681,788
07/31/2014 45.35 45.93 44.65 44.67 3,581,735
07/30/2014 46.3 46.71 45.69 45.7 3,010,668
07/29/2014 47.35 47.5837 46.54 46.6 2,786,464
07/28/2014 46.64 47.57 46.51 47.37 1,876,468
07/25/2014 47.33 47.54 47.03 47.1 989,368
07/24/2014 47.29 47.47 47.11 47.37 2,157,632
07/23/2014 47.2 47.28 46.98 47.14 807,538
07/22/2014 47.34 47.38 47.06 47.16 1,953,174
07/21/2014 47.17 47.25 46.86 47.13 1,801,688
07/18/2014 47.13 47.33 46.8 47.27 2,766,802
07/17/2014 47.34 47.4 46.85 46.87 2,050,798
07/16/2014 47.33 47.51 46.91 47.51 2,055,282
07/15/2014 46.92 47.44 46.92 47.29 2,638,354
07/14/2014 47.18 47.34 46.8 46.93 2,777,569
07/11/2014 47.21 47.33 46.98 47.12 3,101,090
07/10/2014 46.54 47.31 46.54 47.2 2,741,399
07/09/2014 46.82 46.98 46.595 46.86 2,068,641
07/08/2014 46.33 46.86 46.33 46.82 2,249,369
07/07/2014 46.09 46.8 46.06 46.49 2,186,785
07/03/2014 46.41 46.64 45.84 46.03 3,307,153
07/02/2014 47.16 47.1828 46.39 46.63 2,634,170
07/01/2014 48.04 48.085 47.22 47.23 2,258,934
06/30/2014 47.57 48.1 47.46 48.02 2,440,536
06/27/2014 47.16 47.69 47.01 47.53 1,705,253
06/26/2014 46.99 47.3 46.79 47.2 1,973,263
06/25/2014 47.55 47.82 47.18 47.5 3,721,188
06/24/2014 47.66 48.04 47.5 47.73 3,336,803
06/23/2014 48.19 48.26 47.39 47.62 4,006,705
06/20/2014 48.35 48.64 48.06 48.19 5,126,537
06/19/2014 47.66 48.24 47.54 48.23 4,436,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?