Skip to main content

Portland General Electric Company (NY: POR )

42.50 +0.20 (+0.47%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.22 23.77 23.07 23.51 2,203,820 +0.40(+1.73%)
Apr 29, 2014 23.26 23.43 22.83 23.11 1,531,321 -0.10(-0.42%)
Apr 28, 2014 23.25 23.27 22.90 23.21 783,769 +0.04(+0.15%)
Apr 25, 2014 23.06 23.24 23.04 23.17 909,495 +0.13(+0.55%)
Apr 24, 2014 22.97 23.08 22.83 23.05 830,607 +0.15(+0.64%)
Apr 23, 2014 22.85 23.05 22.78 22.90 896,219 +0.06(+0.28%)
Apr 22, 2014 22.71 22.86 22.64 22.83 519,478 +0.11(+0.49%)
Apr 21, 2014 22.74 22.91 22.62 22.72 767,116 +0.05(+0.22%)
Apr 17, 2014 22.96 22.67 22.67 22.67 1,051,418 -0.27(-1.19%)
Apr 16, 2014 22.95 22.98 22.81 22.95 1,162,609 +0.09(+0.40%)
Apr 15, 2014 22.74 22.90 22.64 22.86 1,160,097 +0.13(+0.56%)
Apr 14, 2014 22.76 22.89 22.61 22.73 670,088 +0.11(+0.50%)
Apr 11, 2014 22.55 22.93 22.55 22.62 526,120 -0.09(-0.40%)
Apr 10, 2014 22.85 22.99 22.64 22.71 1,344,206 -0.11(-0.46%)
Apr 09, 2014 22.91 23.02 22.60 22.81 805,242 -0.06(-0.25%)
Apr 08, 2014 22.75 23.00 22.61 22.87 703,514 +0.13(+0.56%)
Apr 07, 2014 22.69 22.88 22.49 22.74 481,973 -0.05(-0.22%)
Apr 04, 2014 23.00 23.14 22.79 22.79 754,469 -0.07(-0.31%)
Apr 03, 2014 22.81 22.94 22.69 22.86 920,143 +0.06(+0.25%)
Apr 02, 2014 22.66 22.82 22.48 22.81 635,220 +0.13(+0.59%)
Apr 01, 2014 22.76 22.83 22.55 22.67 545,041 -0.04(-0.19%)
Mar 31, 2014 22.58 22.95 22.50 22.72 563,711 +0.28(+1.25%)
Mar 28, 2014 22.43 22.57 22.37 22.43 447,076 -0.04(-0.19%)
Mar 27, 2014 22.15 22.49 22.13 22.48 725,687 +0.29(+1.33%)
Mar 26, 2014 22.50 22.54 22.17 22.18 661,799 -0.27(-1.19%)
Mar 25, 2014 22.53 22.64 22.36 22.45 1,046,201 -0.01(-0.06%)
Mar 24, 2014 22.71 22.88 22.46 22.46 906,446 -0.25(-1.08%)
Mar 21, 2014 22.29 22.84 22.29 22.71 1,504,258 +0.43(+1.94%)
Mar 20, 2014 22.37 22.37 22.14 22.28 845,514 -0.12(-0.53%)
Mar 19, 2014 22.73 22.81 22.28 22.39 675,857 -0.31(-1.35%)
Mar 18, 2014 22.55 22.74 22.48 22.70 381,400 +0.17(+0.74%)
Mar 17, 2014 22.54 22.74 22.38 22.53 1,050,949 +0.15(+0.65%)
Mar 14, 2014 22.21 22.46 22.08 22.39 432,073 +0.17(+0.75%)
Mar 13, 2014 22.03 22.31 22.00 22.22 414,744 +0.23(+1.04%)
Mar 12, 2014 21.76 21.99 21.73 21.99 505,447 +0.22(+1.02%)
Mar 11, 2014 21.98 21.98 21.72 21.77 356,164 -0.15(-0.70%)
Mar 10, 2014 21.96 22.05 21.87 21.92 361,084 -0.06(-0.25%)
Mar 07, 2014 21.87 21.98 21.71 21.98 400,536 +0.15(+0.67%)
Mar 06, 2014 22.11 22.12 21.81 21.83 425,496 -0.21(-0.95%)
Mar 05, 2014 22.17 22.26 21.98 22.04 725,134 -0.16(-0.72%)
Mar 04, 2014 22.25 22.29 22.07 22.20 1,734,803 +0.15(+0.66%)
Mar 03, 2014 22.04 22.19 21.94 22.05 925,214 -0.09(-0.41%)
Feb 28, 2014 22.05 22.29 22.05 22.14 670,359 +0.11(+0.51%)
Feb 27, 2014 21.96 22.06 21.87 22.03 714,774 +0.06(+0.29%)
Feb 26, 2014 22.19 22.21 21.95 21.97 630,175 -0.13(-0.57%)
Feb 25, 2014 22.15 22.28 22.03 22.10 445,644 -0.02(-0.09%)
Feb 24, 2014 22.37 22.39 22.10 22.12 836,551 -0.25(-1.12%)
Feb 21, 2014 22.26 22.48 22.21 22.37 1,097,769 +0.20(+0.91%)
Feb 20, 2014 21.96 22.19 21.92 22.16 521,543 +0.25(+1.14%)
Feb 19, 2014 22.08 22.33 21.90 21.91 923,587 -0.17(-0.79%)
Feb 18, 2014 22.14 22.22 21.98 22.09 1,204,580 +0.10(+0.47%)
Feb 14, 2014 21.55 21.98 21.98 21.98 1,322,329 +0.65(+3.07%)
Feb 13, 2014 20.94 21.36 20.89 21.33 963,080 +0.35(+1.66%)
Feb 12, 2014 20.81 21.03 20.81 20.98 571,966 +0.18(+0.87%)
Feb 11, 2014 20.54 20.87 20.44 20.80 1,079,057 +0.33(+1.60%)
Feb 10, 2014 20.29 20.47 20.18 20.47 898,415 +0.15(+0.72%)
Feb 07, 2014 20.40 20.47 20.28 20.33 1,186,574 -0.03(-0.14%)
Feb 06, 2014 20.26 20.41 20.18 20.35 832,985 +0.11(+0.55%)
Feb 05, 2014 20.40 20.42 20.19 20.24 732,811 -0.16(-0.79%)
Feb 04, 2014 20.77 20.77 20.36 20.40 800,861 -0.29(-1.38%)
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.