Skip to main content

Portland General Electric Company (NY: POR )

43.24 +0.20 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.83 34.16 33.57 33.95 1,537,897 +0.18(+0.54%)
May 30, 2018 33.23 33.83 33.23 33.77 514,249 +0.50(+1.51%)
May 29, 2018 33.25 33.48 32.99 33.26 604,537 -0.06(-0.17%)
May 25, 2018 33.32 33.32 33.32 0 +0.46(+1.40%)
May 24, 2018 32.79 33.07 32.68 32.86 806,997 +0.10(+0.32%)
May 23, 2018 32.29 32.76 32.28 32.76 610,634 +0.55(+1.70%)
May 22, 2018 31.90 32.25 31.89 32.21 524,276 +0.33(+1.05%)
May 21, 2018 31.74 32.01 31.56 31.87 453,933 +0.21(+0.68%)
May 18, 2018 31.74 31.78 31.57 31.66 671,398 +0.10(+0.30%)
May 17, 2018 32.06 32.19 31.56 31.56 868,376 -0.44(-1.37%)
May 16, 2018 32.33 32.33 31.82 32.00 458,668 -0.28(-0.86%)
May 15, 2018 32.27 32.42 31.97 32.28 531,255 -0.18(-0.54%)
May 14, 2018 32.63 32.70 32.24 32.45 452,675 -0.21(-0.66%)
May 11, 2018 32.86 32.91 32.64 32.67 380,867 -0.14(-0.44%)
May 10, 2018 32.69 32.82 32.45 32.81 502,943 +0.25(+0.76%)
May 09, 2018 32.89 32.89 32.28 32.56 580,416 -0.33(-1.02%)
May 08, 2018 33.54 33.54 32.75 32.90 953,641 -0.70(-2.08%)
May 07, 2018 34.06 34.07 33.54 33.60 743,650 -0.43(-1.26%)
May 04, 2018 33.88 34.16 33.82 34.03 661,476 +0.23(+0.68%)
May 03, 2018 33.49 34.00 33.13 33.80 972,454 +0.31(+0.93%)
May 02, 2018 33.73 33.90 33.36 33.49 1,695,827 -0.23(-0.68%)
May 01, 2018 33.73 33.95 33.55 33.72 1,111,553 -0.09(-0.26%)
Apr 30, 2018 33.88 33.98 33.68 33.81 839,994 +0.12(+0.35%)
Apr 27, 2018 33.25 33.89 33.07 33.69 1,157,562 +0.75(+2.27%)
Apr 26, 2018 32.45 33.10 32.33 32.94 718,970 +0.48(+1.47%)
Apr 25, 2018 32.25 32.57 32.06 32.46 756,053 +0.15(+0.47%)
Apr 24, 2018 32.14 32.47 31.95 32.31 750,004 +0.21(+0.64%)
Apr 23, 2018 32.12 32.41 32.02 32.10 638,849 +0.14(+0.42%)
Apr 20, 2018 32.15 32.23 31.89 31.97 461,172 -0.21(-0.64%)
Apr 19, 2018 32.18 32.25 31.95 32.17 744,653 -0.13(-0.39%)
Apr 18, 2018 32.64 32.80 32.27 32.30 443,742 -0.26(-0.81%)
Apr 17, 2018 32.43 32.67 32.25 32.56 544,303 +0.18(+0.54%)
Apr 16, 2018 32.09 32.41 31.97 32.39 947,983 +0.38(+1.19%)
Apr 13, 2018 31.43 32.08 31.42 32.01 1,458,320 +0.69(+2.21%)
Apr 12, 2018 31.68 31.78 31.18 31.32 714,525 -0.37(-1.16%)
Apr 11, 2018 31.84 32.02 31.47 31.68 812,686 -0.19(-0.60%)
Apr 10, 2018 32.09 32.09 31.76 31.87 669,792 -0.10(-0.32%)
Apr 09, 2018 32.02 32.26 31.90 31.98 537,822 -0.02(-0.07%)
Apr 06, 2018 32.17 32.34 31.90 32.00 662,300 -0.18(-0.54%)
Apr 05, 2018 31.95 32.21 31.55 32.17 655,755 +0.23(+0.72%)
Apr 04, 2018 31.98 32.06 31.70 31.94 820,022 -0.11(-0.35%)
Apr 03, 2018 31.74 32.16 31.53 32.06 612,844 +0.32(+1.00%)
Apr 02, 2018 32.32 32.36 31.48 31.74 860,627 -0.50(-1.56%)
Mar 29, 2018 32.24 32.24 32.24 0 +0.18(+0.57%)
Mar 28, 2018 31.98 32.26 31.88 32.06 911,728 +0.16(+0.50%)
Mar 27, 2018 31.77 32.29 31.35 31.90 1,014,902 +0.19(+0.60%)
Mar 26, 2018 31.25 31.76 31.25 31.70 1,001,224 +0.58(+1.87%)
Mar 23, 2018 31.66 31.96 31.11 31.12 896,685 -0.44(-1.39%)
Mar 22, 2018 31.74 32.40 31.56 31.56 1,387,861 -0.12(-0.37%)
Mar 21, 2018 31.74 32.00 31.58 31.68 546,442 -0.06(-0.17%)
Mar 20, 2018 31.77 31.91 31.48 31.74 1,007,255 -0.09(-0.30%)
Mar 19, 2018 31.66 31.97 31.48 31.83 1,565,229 +0.23(+0.72%)
Mar 16, 2018 31.21 31.63 31.21 31.60 1,429,522 +0.47(+1.50%)
Mar 15, 2018 31.18 31.50 31.08 31.14 1,248,610 -0.05(-0.15%)
Mar 14, 2018 31.16 31.44 31.06 31.18 758,858 +0.15(+0.48%)
Mar 13, 2018 31.13 31.37 30.90 31.03 924,979 -0.06(-0.20%)
Mar 12, 2018 30.96 31.26 30.83 31.10 1,294,051 +0.18(+0.59%)
Mar 09, 2018 30.95 31.10 30.79 30.91 1,363,007 -0.04(-0.13%)
Mar 08, 2018 31.09 31.14 30.88 30.95 648,740 -0.02(-0.05%)
Mar 07, 2018 30.84 30.97 924,242 -0.12(-0.38%)
Mar 06, 2018 31.25 31.45 30.99 31.09 1,257,303 -0.70(-2.21%)
Mar 05, 2018 31.32 31.89 31.18 31.79 558,700 +0.43(+1.38%)
Mar 02, 2018 31.49 31.80 31.10 31.36 806,595 -0.14(-0.45%)
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.