Skip to main content

Portland General Electric Company (NY: POR )

42.22 -0.08 (-0.19%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 16.56 16.88 16.29 16.58 254,880 +0.02(+0.14%)
Feb 27, 2007 16.82 16.82 16.30 16.56 212,912 -0.35(-2.08%)
Feb 26, 2007 17.17 17.17 16.56 16.91 318,856 -0.04(-0.24%)
Feb 23, 2007 16.91 17.12 16.79 16.95 265,798 +0.01(+0.07%)
Feb 22, 2007 16.93 16.97 16.71 16.94 284,394 +0.04(+0.24%)
Feb 21, 2007 16.77 16.97 16.59 16.90 366,624 +0.13(+0.80%)
Feb 20, 2007 16.55 16.85 16.37 16.76 300,772 +0.17(+1.02%)
Feb 16, 2007 16.55 16.59 16.20 16.59 263,239 +0.03(+0.18%)
Feb 15, 2007 16.65 16.73 16.48 16.56 208,305 -0.08(-0.49%)
Feb 14, 2007 16.45 16.71 16.45 16.65 426,677 +0.19(+1.18%)
Feb 13, 2007 16.40 16.47 16.39 16.45 289,000 +0.09(+0.57%)
Feb 12, 2007 16.19 16.38 16.12 16.36 396,309 +0.23(+1.45%)
Feb 09, 2007 16.14 16.29 16.02 16.13 257,098 -0.05(-0.29%)
Feb 08, 2007 16.07 16.21 16.01 16.17 238,161 +0.11(+0.69%)
Feb 07, 2007 16.08 16.12 15.98 16.06 536,545 +0.04(+0.22%)
Feb 06, 2007 15.83 16.33 15.83 16.03 500,377 +0.17(+1.07%)
Feb 05, 2007 15.69 15.88 15.65 15.86 539,786 +0.18(+1.12%)
Feb 02, 2007 15.68 15.79 15.57 15.68 478,540 +0.00(+0.00%)
Feb 01, 2007 15.33 15.82 15.33 15.68 598,473 +0.36(+2.33%)
Jan 31, 2007 15.33 15.47 15.09 15.32 162,584 +0.04(+0.23%)
Jan 30, 2007 15.25 15.33 15.17 15.29 269,552 +0.09(+0.62%)
Jan 29, 2007 15.24 15.42 15.16 15.19 367,648 +0.13(+0.86%)
Jan 26, 2007 15.09 15.13 15.01 15.06 367,136 -0.03(-0.19%)
Jan 25, 2007 15.23 15.23 14.98 15.09 324,827 -0.13(-0.85%)
Jan 24, 2007 15.26 15.30 15.11 15.22 404,839 -0.04(-0.27%)
Jan 23, 2007 15.40 15.43 15.18 15.26 321,415 -0.14(-0.91%)
Jan 22, 2007 15.42 15.64 15.29 15.40 342,570 -0.01(-0.08%)
Jan 19, 2007 15.53 15.56 15.36 15.42 424,288 +0.08(+0.53%)
Jan 18, 2007 15.37 15.41 15.29 15.33 141,258 -0.06(-0.38%)
Jan 17, 2007 15.62 15.62 15.37 15.39 266,993 -0.25(-1.61%)
Jan 16, 2007 15.70 15.86 15.56 15.64 305,890 -0.06(-0.37%)
Jan 12, 2007 15.75 15.78 15.63 15.70 150,300 -0.02(-0.15%)
Jan 11, 2007 15.75 15.81 15.59 15.73 199,775 +0.09(+0.60%)
Jan 10, 2007 15.60 15.74 15.57 15.63 194,145 +0.01(+0.04%)
Jan 09, 2007 15.59 15.73 15.56 15.63 156,101 -0.06(-0.37%)
Jan 08, 2007 15.87 15.88 15.63 15.69 278,594 -0.12(-0.78%)
Jan 05, 2007 15.88 15.91 15.57 15.81 196,534 -0.13(-0.85%)
Jan 04, 2007 15.95 16.07 15.88 15.94 285,076 +0.02(+0.15%)
Jan 03, 2007 16.03 16.12 15.86 15.92 539,274 -0.05(-0.33%)
Dec 29, 2006 16.05 16.05 15.94 15.97 146,718 -0.12(-0.76%)
Dec 28, 2006 16.22 16.24 16.03 16.10 210,353 -0.11(-0.69%)
Dec 27, 2006 16.12 16.31 16.12 16.21 181,179 +0.14(+0.88%)
Dec 26, 2006 15.95 16.11 15.95 16.07 177,256 +0.08(+0.51%)
Dec 22, 2006 15.94 16.05 15.90 15.98 127,269 +0.06(+0.41%)
Dec 21, 2006 16.07 16.09 15.88 15.92 291,048 -0.22(-1.38%)
Dec 20, 2006 16.04 16.19 15.97 16.14 201,822 +0.12(+0.73%)
Dec 19, 2006 15.99 16.07 15.95 16.03 421,559 +0.04(+0.22%)
Dec 18, 2006 16.08 16.21 15.87 15.99 1,201,042 -0.04(-0.22%)
Dec 15, 2006 15.92 16.06 15.88 16.03 842,606 +0.13(+0.81%)
Dec 14, 2006 15.99 16.07 15.90 15.90 510,272 -0.04(-0.22%)
Dec 13, 2006 16.05 16.20 15.87 15.93 266,822 +0.03(+0.18%)
Dec 12, 2006 16.01 16.03 15.80 15.90 386,926 -0.07(-0.44%)
Dec 11, 2006 15.97 16.13 15.91 15.97 213,253 +0.08(+0.48%)
Dec 08, 2006 15.91 15.98 15.82 15.90 610,586 -0.03(-0.18%)
Dec 07, 2006 16.03 16.06 15.82 15.93 847,894 -0.05(-0.29%)
Dec 06, 2006 16.07 16.27 15.89 15.97 697,764 -0.11(-0.66%)
Dec 05, 2006 16.18 16.18 15.97 16.08 480,246 -0.07(-0.44%)
Dec 04, 2006 16.21 16.41 15.86 16.15 622,187 -0.01(-0.07%)
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.