Skip to main content

Portland General Electric Company (NY: POR )

43.24 +0.20 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.14 19.34 19.09 19.27 614,399 +0.11(+0.56%)
Jan 30, 2013 19.20 19.24 19.11 19.16 318,129 -0.06(-0.31%)
Jan 29, 2013 19.03 19.25 19.00 19.22 559,374 +0.16(+0.84%)
Jan 28, 2013 19.12 19.12 18.94 19.06 484,818 -0.10(-0.53%)
Jan 25, 2013 19.08 19.18 18.92 19.16 642,437 +0.15(+0.81%)
Jan 24, 2013 18.93 19.06 18.93 19.01 444,908 +0.08(+0.43%)
Jan 23, 2013 19.01 19.01 18.83 18.93 360,671 -0.08(-0.42%)
Jan 22, 2013 18.76 19.01 18.74 19.01 357,490 +0.25(+1.36%)
Jan 18, 2013 18.64 18.75 18.59 18.75 371,112 +0.11(+0.61%)
Jan 17, 2013 18.57 18.73 18.53 18.64 353,104 +0.12(+0.65%)
Jan 16, 2013 18.60 18.61 18.49 18.52 359,458 -0.09(-0.50%)
Jan 15, 2013 18.54 18.62 18.49 18.61 534,612 +0.03(+0.14%)
Jan 14, 2013 18.59 18.62 18.51 18.59 375,778 -0.03(-0.14%)
Jan 11, 2013 18.49 18.63 18.42 18.61 454,970 +0.15(+0.80%)
Jan 10, 2013 18.49 18.54 18.40 18.46 856,349 +0.03(+0.15%)
Jan 09, 2013 18.57 18.59 18.40 18.44 613,905 -0.09(-0.51%)
Jan 08, 2013 18.58 18.63 18.46 18.53 427,218 -0.10(-0.54%)
Jan 07, 2013 18.74 18.79 18.61 18.63 494,070 -0.20(-1.07%)
Jan 04, 2013 18.78 18.86 18.73 18.83 577,306 +0.12(+0.65%)
Jan 03, 2013 18.76 18.87 18.67 18.71 625,143 -0.08(-0.43%)
Jan 02, 2013 18.69 18.79 18.36 18.79 1,000,530 +0.44(+2.38%)
Dec 31, 2012 18.11 18.38 17.98 18.36 687,538 +0.24(+1.33%)
Dec 28, 2012 18.01 18.21 17.95 18.12 1,052,218 +0.00(+0.00%)
Dec 27, 2012 18.18 18.24 17.91 18.12 609,958 -0.10(-0.55%)
Dec 26, 2012 18.35 18.37 18.17 18.22 757,410 -0.11(-0.62%)
Dec 24, 2012 18.36 18.36 18.19 18.33 335,071 -0.08(-0.44%)
Dec 21, 2012 18.36 18.44 18.18 18.41 1,425,062 +0.01(+0.04%)
Dec 20, 2012 18.33 18.41 18.28 18.40 739,003 +0.07(+0.36%)
Dec 19, 2012 18.42 18.44 18.26 18.34 769,486 -0.03(-0.18%)
Dec 18, 2012 18.30 18.46 18.20 18.37 738,831 +0.11(+0.62%)
Dec 17, 2012 18.03 18.27 17.81 18.26 770,688 +0.23(+1.25%)
Dec 14, 2012 17.96 18.07 17.95 18.03 833,950 +0.05(+0.30%)
Dec 13, 2012 18.01 18.03 17.87 17.98 360,893 -0.03(-0.18%)
Dec 12, 2012 18.19 18.20 18.01 18.01 351,855 -0.11(-0.62%)
Dec 11, 2012 18.15 18.16 18.03 18.12 569,346 +0.06(+0.33%)
Dec 10, 2012 18.08 18.09 18.01 18.07 486,507 +0.01(+0.04%)
Dec 07, 2012 18.07 18.09 17.96 18.06 287,165 +0.01(+0.04%)
Dec 06, 2012 18.03 18.16 17.96 18.05 471,999 +0.03(+0.15%)
Dec 05, 2012 17.75 18.17 17.71 18.03 849,175 +0.25(+1.42%)
Dec 04, 2012 17.82 17.87 17.71 17.77 631,269 -0.19(-1.04%)
Nov 30, 2012 17.77 17.97 17.77 17.96 945,861 +0.17(+0.97%)
Nov 29, 2012 17.71 17.79 17.59 17.79 669,815 +0.19(+1.06%)
Nov 28, 2012 17.39 17.63 17.22 17.60 935,888 +0.19(+1.07%)
Nov 27, 2012 17.15 17.43 17.12 17.41 1,557,135 +0.31(+1.79%)
Nov 26, 2012 16.89 17.15 16.89 17.11 809,424 +0.20(+1.18%)
Nov 23, 2012 16.97 17.02 16.84 16.91 274,071 +0.01(+0.08%)
Nov 21, 2012 16.82 17.00 16.81 16.90 1,294,843 +0.13(+0.75%)
Nov 20, 2012 16.96 16.98 16.69 16.77 998,661 -0.19(-1.14%)
Nov 19, 2012 16.94 17.00 16.78 16.96 1,344,294 +0.13(+0.79%)
Nov 16, 2012 16.67 16.87 16.52 16.83 1,476,926 +0.11(+0.64%)
Nov 15, 2012 16.88 16.98 16.61 16.72 868,692 -0.12(-0.71%)
Nov 14, 2012 17.13 17.16 16.84 16.84 1,230,245 -0.27(-1.59%)
Nov 13, 2012 16.92 17.19 16.90 17.11 664,085 +0.12(+0.70%)
Nov 12, 2012 16.92 17.27 16.90 17.00 747,162 -0.19(-1.12%)
Nov 09, 2012 17.25 17.39 16.80 17.19 1,037,282 -0.31(-1.78%)
Nov 08, 2012 17.68 17.98 17.45 17.50 826,359 -0.11(-0.60%)
Nov 07, 2012 17.89 17.90 17.57 17.61 697,055 -0.45(-2.47%)
Nov 06, 2012 17.87 18.10 17.82 18.05 768,095 +0.19(+1.08%)
Nov 05, 2012 17.99 18.03 17.81 17.86 516,170 -0.15(-0.81%)
Nov 02, 2012 18.30 18.35 18.01 18.01 600,204 -0.21(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.