PCG: Historical Prices for PG&E CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.64	42.18	41.52	42.10	3,312,400	42.10
19-Nov-09	41.83	41.91	41.35	41.53	1,560,100	41.53
18-Nov-09	42.09	42.39	41.80	41.86	1,602,400	41.86
17-Nov-09	42.66	42.70	42.12	42.23	1,331,000	42.23
16-Nov-09	41.94	42.80	41.94	42.60	1,480,600	42.60
13-Nov-09	41.60	42.25	41.54	41.93	1,100,900	41.93
12-Nov-09	42.04	42.20	41.54	41.60	1,126,300	41.60
11-Nov-09	42.54	42.70	41.95	42.01	1,404,500	42.01
10-Nov-09	41.76	42.67	41.74	42.40	2,654,100	42.40
9-Nov-09	41.49	41.89	41.43	41.84	1,983,600	41.84
6-Nov-09	41.05	41.62	41.02	41.36	1,852,300	41.36
5-Nov-09	41.00	41.65	40.91	41.31	1,537,800	41.31
4-Nov-09	40.95	41.31	40.60	40.89	1,813,300	40.89
3-Nov-09	41.17	41.20	40.50	40.67	1,943,600	40.67
2-Nov-09	41.13	41.31	40.40	41.24	2,836,400	41.24
30-Oct-09	41.42	41.66	40.88	40.89	3,078,400	40.89
29-Oct-09	41.69	41.88	41.30	41.40	2,627,700	41.40
28-Oct-09	41.71	42.14	41.25	41.55	3,105,800	41.55
27-Oct-09	41.83	42.19	41.56	41.62	1,553,100	41.62
26-Oct-09	41.65	42.46	41.26	41.74	2,030,500	41.74
23-Oct-09	42.41	42.48	41.52	41.69	1,955,800	41.69
22-Oct-09	42.55	42.68	41.97	42.44	1,721,500	42.44
21-Oct-09	42.71	43.19	42.27	42.55	4,191,800	42.55
20-Oct-09	43.03	43.03	42.24	42.48	1,779,000	42.48
19-Oct-09	42.45	43.21	42.14	43.09	1,949,600	43.09
16-Oct-09	42.29	42.61	42.05	42.45	1,473,300	42.45
15-Oct-09	41.79	42.54	41.79	42.26	2,776,200	42.26
14-Oct-09	41.89	41.98	41.46	41.79	2,255,900	41.79
13-Oct-09	41.88	41.88	41.45	41.56	1,433,300	41.56
12-Oct-09	41.95	42.20	41.65	41.85	1,710,300	41.85
9-Oct-09	40.93	41.43	40.81	41.29	1,624,200	41.29
8-Oct-09	41.02	41.20	40.77	40.90	1,393,600	40.90
7-Oct-09	40.01	40.92	40.01	40.85	2,124,900	40.85
6-Oct-09	40.64	40.86	40.39	40.47	1,838,500	40.47
5-Oct-09	40.04	40.68	39.95	40.60	1,674,800	40.60
2-Oct-09	40.03	40.43	39.74	40.00	2,097,200	40.00
1-Oct-09	40.33	40.49	40.05	40.19	3,129,000	40.19
30-Sep-09	40.93	41.03	40.32	40.49	2,773,900	40.49
29-Sep-09	41.02	41.29	40.82	40.93	1,731,800	40.93
28-Sep-09	41.30	41.54	40.90	40.96	1,632,600	40.96
28-Sep-09	$ 0.42 Dividend
25-Sep-09	41.95	41.97	41.32	41.35	2,265,800	40.93
24-Sep-09	40.55	41.93	40.49	41.86	3,922,800	41.43
23-Sep-09	40.28	41.65	40.28	41.06	3,369,500	40.64
22-Sep-09	41.06	41.12	40.23	40.46	2,607,900	40.05
21-Sep-09	40.99	41.26	40.59	41.04	2,273,700	40.62
18-Sep-09	41.28	41.52	41.03	41.06	2,570,600	40.64
17-Sep-09	41.09	41.10	40.61	41.03	2,012,200	40.61
16-Sep-09	40.51	41.03	40.06	40.98	2,083,800	40.56
15-Sep-09	40.42	40.50	40.11	40.42	2,737,000	40.01
14-Sep-09	39.92	40.56	39.92	40.33	2,414,500	39.92
11-Sep-09	39.93	40.18	39.78	39.97	1,998,800	39.56
10-Sep-09	39.85	40.00	39.53	39.85	1,804,900	39.45
9-Sep-09	40.24	40.63	39.64	39.99	2,420,700	39.58
8-Sep-09	40.05	40.32	39.85	40.20	2,057,200	39.79
4-Sep-09	40.19	40.22	39.68	40.02	2,350,000	39.61
3-Sep-09	39.80	40.25	39.79	40.14	1,968,400	39.73
2-Sep-09	40.32	40.54	39.95	39.95	2,418,300	39.54
1-Sep-09	40.32	40.78	40.23	40.39	2,254,000	39.98
31-Aug-09	40.75	40.93	40.37	40.59	1,828,700	40.18
28-Aug-09	40.98	40.98	40.28	40.90	2,249,800	40.48
27-Aug-09	40.73	40.79	40.46	40.66	1,273,900	40.25
26-Aug-09	40.64	40.83	40.37	40.81	2,146,100	40.40
25-Aug-09	40.61	41.16	40.51	40.61	1,641,600	40.20
24-Aug-09	40.68	40.79	40.26	40.57	2,245,800	40.16
21-Aug-09	40.43	40.68	40.21	40.66	2,350,900	40.25
20-Aug-09	39.76	40.18	39.69	40.09	1,656,000	39.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions