Skip to main content

Portland General Electric Company (NY: POR )

42.18 -0.12 (-0.28%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.08 11.44 11.04 11.41 1,058,715 +0.38(+3.40%)
Dec 30, 2008 10.85 11.06 10.84 11.04 1,867,417 +0.33(+3.12%)
Dec 29, 2008 10.84 10.85 10.49 10.70 881,217 -0.18(-1.67%)
Dec 26, 2008 10.75 10.90 10.67 10.88 345,222 +0.16(+1.47%)
Dec 24, 2008 10.53 10.84 10.49 10.73 336,337 +0.17(+1.61%)
Dec 23, 2008 10.60 10.63 10.43 10.56 1,309,218 -0.08(-0.77%)
Dec 22, 2008 10.64 10.69 10.41 10.64 1,371,912 +0.05(+0.50%)
Dec 19, 2008 10.97 11.14 10.56 10.59 1,414,389 -0.12(-1.09%)
Dec 18, 2008 10.66 10.79 10.49 10.70 1,195,335 +0.02(+0.16%)
Dec 17, 2008 10.66 10.83 10.47 10.69 596,476 -0.10(-0.92%)
Dec 16, 2008 10.49 10.84 10.38 10.79 780,469 +0.42(+4.01%)
Dec 15, 2008 10.77 10.77 10.28 10.37 1,059,887 -0.32(-2.96%)
Dec 12, 2008 10.52 10.83 10.18 10.69 1,099,733 -0.07(-0.65%)
Dec 11, 2008 10.75 11.08 10.63 10.76 1,054,307 -0.05(-0.49%)
Dec 10, 2008 10.80 10.95 10.59 10.81 610,167 +0.13(+1.21%)
Dec 09, 2008 10.91 11.11 10.61 10.68 1,062,139 -0.35(-3.19%)
Dec 08, 2008 11.20 11.25 10.88 11.03 1,333,272 +0.03(+0.27%)
Dec 05, 2008 10.25 11.07 9.965 11.00 1,036,552 +0.66(+6.35%)
Dec 04, 2008 10.57 10.90 10.11 10.35 793,143 -0.30(-2.86%)
Dec 03, 2008 10.34 10.69 10.23 10.65 848,971 +0.05(+0.50%)
Dec 02, 2008 9.601 10.62 9.601 10.60 1,500,296 +0.91(+9.38%)
Dec 01, 2008 10.56 10.62 9.625 9.689 902,846 -1.04(-9.72%)
Nov 28, 2008 10.43 10.88 10.29 10.73 355,728 +0.15(+1.38%)
Nov 26, 2008 10.27 10.60 10.16 10.59 618,685 +0.25(+2.44%)
Nov 25, 2008 10.23 10.34 9.924 10.33 1,039,856 +0.22(+2.20%)
Nov 24, 2008 9.988 10.26 9.516 10.11 1,148,602 +0.25(+2.56%)
Nov 21, 2008 9.455 9.900 9.003 9.859 2,356,467 +0.57(+6.19%)
Nov 20, 2008 9.965 10.16 9.244 9.285 1,216,778 -0.76(-7.53%)
Nov 19, 2008 10.42 10.62 10.04 10.04 1,188,265 -0.38(-3.60%)
Nov 18, 2008 10.49 10.56 9.836 10.42 2,174,746 -0.08(-0.78%)
Nov 17, 2008 10.25 10.92 10.17 10.50 825,960 +0.16(+1.59%)
Nov 14, 2008 10.92 10.96 10.33 10.33 1,223,681 -0.71(-6.42%)
Nov 13, 2008 10.18 11.05 9.701 11.04 1,120,621 +0.91(+8.96%)
Nov 12, 2008 10.33 10.47 10.00 10.13 625,319 -0.35(-3.30%)
Nov 11, 2008 10.44 10.85 10.33 10.48 763,949 -0.10(-0.94%)
Nov 10, 2008 11.27 11.31 10.47 10.58 805,077 -0.49(-4.45%)
Nov 07, 2008 10.84 11.07 10.70 11.07 759,219 +0.29(+2.72%)
Nov 06, 2008 11.18 11.24 10.70 10.78 1,039,430 -0.40(-3.62%)
Nov 05, 2008 11.72 11.78 11.14 11.18 1,159,674 -0.63(-5.36%)
Nov 04, 2008 12.00 12.12 11.52 11.82 921,033 +0.05(+0.40%)
Nov 03, 2008 11.79 11.96 11.58 11.77 1,234,524 -0.26(-2.14%)
Oct 31, 2008 12.06 12.17 11.72 12.03 1,475,569 -0.05(-0.44%)
Oct 30, 2008 12.11 12.59 11.86 12.08 1,198,080 +0.06(+0.54%)
Oct 29, 2008 11.83 12.47 11.83 12.02 933,382 +0.07(+0.59%)
Oct 28, 2008 10.94 11.95 10.81 11.95 1,223,737 +1.00(+9.16%)
Oct 27, 2008 10.96 11.36 10.78 10.94 898,014 -0.12(-1.06%)
Oct 24, 2008 11.11 11.44 11.00 11.06 1,952,258 -0.59(-5.08%)
Oct 23, 2008 11.71 11.95 11.11 11.65 1,470,913 +0.08(+0.71%)
Oct 22, 2008 11.66 12.03 11.28 11.57 1,169,497 -0.35(-2.90%)
Oct 21, 2008 11.63 11.95 11.47 11.92 2,281,033 +0.21(+1.75%)
Oct 20, 2008 11.01 11.73 10.86 11.71 1,248,449 +0.76(+6.96%)
Oct 17, 2008 11.01 11.42 9.871 10.95 1,832,340 -0.36(-3.21%)
Oct 16, 2008 10.94 11.37 10.52 11.31 1,502,048 +0.35(+3.15%)
Oct 15, 2008 11.58 11.68 10.96 10.97 1,323,451 -0.76(-6.45%)
Oct 14, 2008 12.31 12.39 11.43 11.72 1,174,315 -0.35(-2.91%)
Oct 13, 2008 12.32 12.38 11.88 12.07 1,816,259 +0.18(+1.53%)
Oct 10, 2008 10.97 12.03 10.32 11.89 2,662,790 +0.70(+6.29%)
Oct 09, 2008 12.14 12.15 11.18 11.19 1,200,619 -0.74(-6.24%)
Oct 08, 2008 12.45 12.79 11.87 11.93 2,231,944 -0.77(-6.09%)
Oct 07, 2008 13.98 14.00 12.68 12.71 1,160,370 -1.10(-7.98%)
Oct 06, 2008 13.69 14.06 13.29 13.81 2,060,787 -0.11(-0.80%)
Oct 03, 2008 13.98 14.39 13.72 13.92 1,986,882 +0.12(+0.85%)
Oct 02, 2008 14.14 14.14 13.68 13.80 1,203,294 -0.28(-2.00%)
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.