Skip to main content

Portland General Electric Company (NY: POR )

42.22 -0.08 (-0.19%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.42 20.64 20.41 20.53 1,359,695 +0.17(+0.83%)
Mar 27, 2013 20.30 20.45 20.22 20.37 1,105,300 +0.03(+0.13%)
Mar 26, 2013 20.20 20.39 20.19 20.34 1,185,618 +0.22(+1.11%)
Mar 25, 2013 20.14 20.31 20.07 20.11 785,647 +0.03(+0.13%)
Mar 22, 2013 20.05 20.17 19.97 20.09 608,572 +0.07(+0.37%)
Mar 21, 2013 20.03 20.11 19.93 20.01 420,261 -0.12(-0.57%)
Mar 20, 2013 20.01 20.13 20.00 20.13 486,958 +0.19(+0.94%)
Mar 19, 2013 20.05 20.12 19.88 19.94 528,574 -0.06(-0.30%)
Mar 18, 2013 20.06 20.16 19.99 20.00 577,601 -0.19(-0.96%)
Mar 15, 2013 20.13 20.26 20.04 20.20 1,380,909 +0.05(+0.23%)
Mar 14, 2013 20.05 20.19 19.99 20.15 887,068 +0.15(+0.77%)
Mar 13, 2013 20.01 20.12 19.97 19.99 836,181 -0.01(-0.07%)
Mar 12, 2013 20.13 20.21 19.99 20.01 551,181 -0.14(-0.70%)
Mar 11, 2013 20.11 20.25 20.11 20.15 580,412 -0.04(-0.20%)
Mar 08, 2013 20.45 20.45 20.12 20.19 924,030 -0.13(-0.66%)
Mar 07, 2013 20.39 20.48 20.30 20.32 706,217 -0.03(-0.13%)
Mar 06, 2013 20.38 20.39 20.26 20.35 830,533 +0.03(+0.13%)
Mar 05, 2013 20.15 20.37 20.10 20.32 893,392 +0.27(+1.34%)
Mar 04, 2013 19.96 20.26 19.93 20.05 1,040,487 +0.05(+0.23%)
Mar 01, 2013 19.86 20.04 19.75 20.01 521,875 +0.09(+0.44%)
Feb 28, 2013 19.81 20.04 19.79 19.92 683,285 +0.07(+0.37%)
Feb 27, 2013 19.55 19.89 19.52 19.85 872,796 +0.34(+1.72%)
Feb 26, 2013 19.39 19.59 19.30 19.51 913,051 -0.05(-0.27%)
Feb 22, 2013 19.15 19.62 19.15 19.56 916,408 +0.42(+2.17%)
Feb 21, 2013 19.18 19.26 19.05 19.15 1,245,094 -0.09(-0.49%)
Feb 20, 2013 19.57 19.62 19.22 19.24 1,681,128 -0.27(-1.38%)
Feb 19, 2013 19.49 19.67 19.44 19.51 714,689 +0.07(+0.35%)
Feb 15, 2013 19.43 19.47 19.36 19.44 412,780 +0.10(+0.52%)
Feb 14, 2013 19.39 19.39 19.23 19.34 612,191 -0.10(-0.52%)
Feb 13, 2013 19.46 19.52 19.40 19.44 536,599 +0.02(+0.10%)
Feb 12, 2013 19.28 19.46 19.24 19.42 443,005 +0.17(+0.91%)
Feb 11, 2013 19.25 19.30 19.16 19.25 498,652 +0.03(+0.17%)
Feb 08, 2013 19.16 19.26 19.10 19.22 681,622 +0.11(+0.56%)
Feb 07, 2013 19.22 19.22 19.04 19.11 1,059,985 -0.08(-0.42%)
Feb 06, 2013 19.22 19.22 19.08 19.19 1,127,578 +0.00(+0.00%)
Feb 04, 2013 19.33 19.37 19.16 19.19 588,015 -0.20(-1.04%)
Feb 01, 2013 19.31 19.43 19.30 19.39 472,395 +0.12(+0.63%)
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%)
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.