Skip to main content

Portland General Electric Company (NY: POR )

42.51 +0.21 (+0.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.04 11.24 11.00 11.04 9,998 -0.02(-0.22%)
Jun 29, 2010 11.29 11.33 11.05 11.06 2,779,669 -0.07(-0.65%)
Jun 25, 2010 11.13 11.26 11.10 11.13 1,962,194 -0.09(-0.80%)
Jun 24, 2010 11.23 11.36 11.12 11.23 1,624,300 +0.01(+0.11%)
Jun 23, 2010 11.39 11.39 11.09 11.21 1,144,609 -0.10(-0.85%)
Jun 22, 2010 11.31 11.62 11.29 11.31 3,242 -0.20(-1.75%)
Jun 21, 2010 11.67 11.68 11.45 11.51 815,645 -0.07(-0.61%)
Jun 18, 2010 11.58 11.61 11.43 11.58 1,713,386 +0.10(+0.88%)
Jun 17, 2010 11.48 11.49 11.33 11.48 1,117,076 +0.15(+1.31%)
Jun 16, 2010 11.24 11.38 11.24 11.33 956,744 +0.02(+0.16%)
Jun 15, 2010 11.32 11.33 11.07 11.32 5,634 +0.21(+1.93%)
Jun 14, 2010 11.00 11.17 10.96 11.10 1,024,635 +0.00(+0.00%)
Jun 11, 2010 10.95 11.10 10.89 11.10 1,047,208 +0.06(+0.54%)
Jun 10, 2010 11.04 11.04 10.86 11.04 5,235 +0.23(+2.09%)
Jun 09, 2010 10.95 11.01 10.75 10.82 1,733,973 -0.08(-0.71%)
Jun 08, 2010 10.89 10.93 10.76 10.89 2,021,776 +0.01(+0.05%)
Jun 07, 2010 10.94 11.01 10.85 10.89 1,639,330 +0.01(+0.06%)
Jun 04, 2010 10.88 11.17 10.87 10.88 1,186,654 -0.40(-3.58%)
Jun 03, 2010 11.29 11.37 11.18 11.29 627 +0.05(+0.42%)
Jun 02, 2010 11.24 11.24 10.94 11.24 1,074,571 +0.26(+2.33%)
Jun 01, 2010 10.98 11.25 10.98 10.98 4,570 -0.25(-2.22%)
May 28, 2010 11.23 11.37 11.17 11.23 1,195,920 -0.04(-0.37%)
May 27, 2010 11.26 11.30 11.10 11.27 1,197,716 +0.19(+1.72%)
May 26, 2010 11.08 11.19 11.00 11.08 4,586 +0.03(+0.27%)
May 25, 2010 10.96 11.10 10.85 11.05 1,384,049 -0.08(-0.69%)
May 24, 2010 11.14 11.29 11.05 11.13 995,491 +0.01(+0.05%)
May 21, 2010 11.07 11.30 11.00 11.13 1,614,277 -0.05(-0.43%)
May 20, 2010 11.40 11.48 11.16 11.17 2,216,537 -0.43(-3.69%)
May 19, 2010 11.62 11.65 11.49 11.60 1,001,969 -0.07(-0.61%)
May 18, 2010 11.77 11.90 11.65 11.67 979,282 -0.01(-0.10%)
May 17, 2010 11.63 11.77 11.41 11.68 1,041,602 +0.10(+0.82%)
May 14, 2010 11.59 11.67 11.50 11.59 947,186 -0.01(-0.10%)
May 13, 2010 11.51 11.74 11.49 11.60 828,612 +0.07(+0.62%)
May 12, 2010 11.52 11.60 11.43 11.53 2,334,984 +0.01(+0.10%)
May 11, 2010 11.52 11.56 11.45 11.52 2,375,795 -0.07(-0.56%)
May 10, 2010 11.49 11.62 11.49 11.58 1,109,283 +0.25(+2.20%)
May 07, 2010 11.51 11.52 11.17 11.33 1,356,720 -0.02(-0.21%)
May 06, 2010 12.00 12.00 11.02 11.36 1,589,621 -0.86(-7.00%)
May 05, 2010 12.12 12.24 12.00 12.21 742,958 +0.14(+1.18%)
May 04, 2010 11.88 12.16 11.54 12.07 1,264,976 -0.05(-0.39%)
May 03, 2010 11.88 12.14 11.78 12.12 835,895 +0.31(+2.62%)
Apr 30, 2010 11.86 12.03 11.80 11.81 702,599 -0.01(-0.10%)
Apr 29, 2010 11.87 11.92 11.78 11.82 550,766 +0.01(+0.10%)
Apr 28, 2010 11.73 11.87 11.65 11.81 432,631 +0.14(+1.22%)
Apr 27, 2010 11.81 11.94 11.64 11.67 794,757 -0.15(-1.26%)
Apr 26, 2010 11.95 12.01 11.81 11.81 530,495 -0.15(-1.29%)
Apr 23, 2010 11.86 11.97 11.73 11.97 396,394 +0.12(+1.00%)
Apr 22, 2010 11.77 11.87 11.72 11.85 621,509 +0.02(+0.20%)
Apr 21, 2010 11.78 11.87 11.77 11.83 657,330 +0.07(+0.56%)
Apr 20, 2010 11.67 11.76 11.61 11.76 601,608 +0.17(+1.43%)
Apr 19, 2010 11.52 11.61 11.48 11.59 427,860 +0.02(+0.21%)
Apr 16, 2010 11.71 11.71 11.51 11.57 810,209 -0.14(-1.17%)
Apr 15, 2010 11.65 11.74 11.58 11.71 432,842 +0.06(+0.51%)
Apr 14, 2010 11.58 11.65 11.52 11.65 1,276,438 +0.10(+0.87%)
Apr 13, 2010 11.61 11.63 11.49 11.55 581,234 -0.04(-0.36%)
Apr 12, 2010 11.62 11.71 11.56 11.59 1,308,930 -0.07(-0.56%)
Apr 09, 2010 11.68 11.68 11.55 11.65 813,593 +0.01(+0.05%)
Apr 08, 2010 11.70 11.70 11.55 11.65 772,954 -0.10(-0.81%)
Apr 07, 2010 11.86 11.86 11.69 11.74 465,824 -0.06(-0.50%)
Apr 06, 2010 11.71 11.83 11.67 11.80 385,455 +0.08(+0.71%)
Apr 05, 2010 11.89 11.96 11.67 11.72 627,557 +0.05(+0.41%)
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.