Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portland General Electric Company (NY: POR )

48.09 +0.52 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.236 9.375 9.058 9.136 0 -0.29(-3.13%)
Feb 26, 2009 9.720 9.759 9.409 9.431 1,437,055 -0.17(-1.74%)
Feb 25, 2009 9.186 9.664 9.036 9.598 3,213,633 +0.48(+5.31%)
Feb 24, 2009 9.175 9.269 8.913 9.114 1,709,189 +0.09(+1.05%)
Feb 23, 2009 9.375 9.375 8.986 9.019 959,790 -0.29(-3.17%)
Feb 20, 2009 9.559 9.559 9.192 9.314 1,152,175 -0.28(-2.90%)
Feb 19, 2009 9.614 9.703 9.520 9.592 716,602 +0.01(+0.06%)
Feb 18, 2009 9.881 9.881 9.531 9.587 1,411,381 -0.17(-1.71%)
Feb 17, 2009 9.987 10.05 9.570 9.753 1,635,358 -0.39(-3.84%)
Feb 13, 2009 10.18 10.32 10.07 10.14 741,805 -0.06(-0.55%)
Feb 12, 2009 10.18 10.22 9.943 10.20 1,299,545 -0.12(-1.19%)
Feb 11, 2009 10.63 10.67 10.29 10.32 965,839 -0.24(-2.32%)
Feb 10, 2009 10.75 10.89 10.45 10.57 933,051 -0.22(-2.06%)
Feb 09, 2009 10.89 10.93 10.66 10.79 551,124 -0.12(-1.07%)
Feb 06, 2009 10.68 11.03 10.68 10.91 547,441 +0.17(+1.55%)
Feb 05, 2009 10.58 10.92 10.51 10.74 1,021,455 +0.11(+0.99%)
Feb 04, 2009 10.59 10.77 10.49 10.63 722,905 +0.08(+0.74%)
Feb 03, 2009 10.84 10.87 10.50 10.55 1,503,293 -0.23(-2.12%)
Feb 02, 2009 10.77 10.84 10.47 10.78 1,423,209 -0.04(-0.36%)
Jan 30, 2009 10.87 11.02 10.64 10.82 0 +0.03(+0.26%)
Jan 29, 2009 10.73 10.86 10.46 10.79 1,030,102 +0.03(+0.26%)
Jan 28, 2009 11.06 11.06 10.66 10.77 967,096 -0.03(-0.26%)
Jan 27, 2009 10.64 10.89 10.60 10.79 1,241,942 +0.21(+1.94%)
Jan 26, 2009 10.38 10.68 10.24 10.59 538,970 +0.22(+2.09%)
Jan 23, 2009 10.06 10.43 10.02 10.37 583,304 +0.09(+0.92%)
Jan 22, 2009 10.27 10.43 10.17 10.28 576,378 -0.16(-1.55%)
Jan 21, 2009 10.28 10.46 10.02 10.44 638,586 +0.31(+3.02%)
Jan 20, 2009 10.35 10.49 10.08 10.13 667,136 -0.31(-2.98%)
Jan 16, 2009 10.53 10.57 10.21 10.44 474,584 +0.06(+0.59%)
Jan 15, 2009 10.25 10.38 10.11 10.38 751,863 +0.16(+1.52%)
Jan 14, 2009 10.35 10.45 10.05 10.23 649,109 -0.27(-2.60%)
Jan 13, 2009 10.49 10.61 10.33 10.50 974,400 +0.01(+0.11%)
Jan 12, 2009 10.34 10.55 10.30 10.49 1,043,239 +0.12(+1.13%)
Jan 09, 2009 10.52 10.60 10.34 10.37 811,185 -0.18(-1.69%)
Jan 08, 2009 10.40 10.55 10.19 10.55 760,947 +0.11(+1.01%)
Jan 07, 2009 10.44 10.56 10.35 10.44 1,053,688 -0.16(-1.47%)
Jan 06, 2009 10.86 10.87 10.52 10.60 1,352,519 -0.21(-1.91%)
Jan 05, 2009 10.85 10.97 10.62 10.81 727,889 -0.02(-0.15%)
Jan 02, 2009 10.89 10.89 10.63 10.82 0 -0.01(-0.10%)
Jan 01, 2009 10.52 10.86 10.48 10.83 0 +0.00(+0.00%)
Dec 31, 2008 10.52 10.86 10.48 10.83 1,115,361 +0.36(+3.40%)
Dec 30, 2008 10.30 10.50 10.29 10.48 1,967,333 +0.32(+3.12%)
Dec 29, 2008 10.29 10.30 9.957 10.16 928,366 -0.17(-1.67%)
Dec 26, 2008 10.20 10.35 10.13 10.33 363,693 +0.15(+1.48%)
Dec 24, 2008 9.993 10.29 9.959 10.18 354,333 +0.16(+1.61%)
Dec 23, 2008 10.06 10.09 9.898 10.02 1,379,267 +0.06(+0.59%)
Dec 22, 2008 9.962 10.01 9.748 9.962 1,465,093 +0.05(+0.50%)
Dec 19, 2008 10.28 10.43 9.891 9.913 1,510,454 -0.11(-1.10%)
Dec 18, 2008 9.979 10.10 9.825 10.02 1,276,523 +0.02(+0.16%)
Dec 17, 2008 9.979 10.14 9.803 10.01 636,988 -0.09(-0.92%)
Dec 16, 2008 9.825 10.15 9.721 10.10 833,478 +0.39(+4.01%)
Dec 15, 2008 10.09 10.09 9.627 9.710 1,131,875 -0.30(-2.96%)
Dec 12, 2008 9.847 10.14 9.534 10.01 1,174,427 -0.07(-0.65%)
Dec 11, 2008 10.07 10.37 9.951 10.07 1,125,915 -0.05(-0.49%)
Dec 10, 2008 10.12 10.25 9.918 10.12 651,609 +0.12(+1.21%)
Dec 09, 2008 10.21 10.41 9.935 10.00 1,134,280 -0.33(-3.19%)
Dec 08, 2008 10.49 10.53 10.19 10.33 1,423,829 +0.03(+0.27%)
Dec 05, 2008 9.594 10.37 9.331 10.30 1,106,955 +0.61(+6.35%)
Dec 04, 2008 9.902 10.20 9.463 9.688 847,013 -0.29(-2.86%)
Dec 03, 2008 9.682 10.01 9.578 9.973 906,633 +0.05(+0.50%)
Dec 02, 2008 8.991 9.946 8.991 9.924 1,602,196 +0.85(+9.38%)
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.