Skip to main content

Portland General Electric Company (NY: POR )

43.04 +0.54 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.22 36.52 35.97 36.41 1,005,993 +0.31(+0.87%)
Jul 30, 2018 36.24 36.26 35.83 36.10 954,245 +0.11(+0.31%)
Jul 27, 2018 36.06 36.92 35.69 35.98 1,872,855 -0.40(-1.10%)
Jul 26, 2018 36.12 36.61 35.90 36.39 891,770 +0.42(+1.16%)
Jul 25, 2018 35.68 36.00 35.55 35.97 1,095,113 +0.26(+0.74%)
Jul 24, 2018 35.49 35.78 34.77 35.70 1,142,070 +0.10(+0.29%)
Jul 23, 2018 35.80 36.04 35.47 35.60 743,738 -0.06(-0.16%)
Jul 20, 2018 36.16 36.24 35.38 35.66 1,157,690 -0.55(-1.51%)
Jul 19, 2018 35.37 36.23 35.32 36.20 1,935,467 +0.99(+2.80%)
Jul 18, 2018 34.72 35.35 34.72 35.21 1,392,247 +0.68(+1.98%)
Jul 17, 2018 34.84 34.88 34.49 34.53 533,593 -0.21(-0.60%)
Jul 16, 2018 34.80 34.96 34.50 34.74 507,402 -0.08(-0.23%)
Jul 13, 2018 34.90 35.02 34.64 34.82 661,435 +0.02(+0.05%)
Jul 12, 2018 34.92 34.93 34.64 34.80 569,934 -0.02(-0.07%)
Jul 11, 2018 34.83 897,859 +0.55(+1.59%)
Jul 10, 2018 34.19 34.43 33.79 34.28 694,208 +0.10(+0.28%)
Jul 09, 2018 35.56 35.56 34.11 34.19 526,948 -1.33(-3.75%)
Jul 06, 2018 35.24 35.61 35.19 35.52 599,983 +0.24(+0.68%)
Jul 05, 2018 34.78 35.29 34.72 35.28 665,519 +0.52(+1.50%)
Jul 03, 2018 34.76 34.76 34.76 0 +0.48(+1.41%)
Jul 02, 2018 34.34 34.60 34.09 34.27 1,079,422 -0.05(-0.14%)
Jun 29, 2018 34.32 34.46 34.10 34.32 769,407 -0.07(-0.21%)
Jun 28, 2018 34.45 34.75 34.31 34.39 674,894 -0.03(-0.09%)
Jun 27, 2018 34.20 34.49 34.03 34.43 764,062 +0.17(+0.49%)
Jun 26, 2018 34.25 34.61 34.23 34.26 630,091 -0.13(-0.37%)
Jun 25, 2018 34.03 34.42 34.03 34.39 937,644 +0.35(+1.01%)
Jun 22, 2018 33.80 34.19 33.67 34.04 1,316,493 +0.34(+1.01%)
Jun 21, 2018 33.55 33.73 33.42 33.70 693,138 +0.21(+0.64%)
Jun 20, 2018 33.57 33.61 33.33 33.49 658,576 -0.08(-0.24%)
Jun 19, 2018 33.15 33.61 33.12 33.57 703,339 +0.53(+1.59%)
Jun 18, 2018 32.96 33.10 32.72 33.04 754,312 +0.10(+0.29%)
Jun 15, 2018 32.97 32.54 32.95 918,135 +0.41(+1.25%)
Jun 14, 2018 32.22 32.57 32.22 32.54 606,424 +0.34(+1.06%)
Jun 13, 2018 32.12 32.27 32.04 32.20 871,117 +0.17(+0.52%)
Jun 12, 2018 31.57 32.08 31.57 32.03 509,047 +0.49(+1.54%)
Jun 11, 2018 32.02 32.02 31.52 31.55 648,833 -0.45(-1.42%)
Jun 08, 2018 32.11 32.62 31.84 32.00 510,482 -0.10(-0.30%)
Jun 07, 2018 32.05 32.30 31.82 32.09 582,048 +0.12(+0.37%)
Jun 06, 2018 31.95 31.98 593,532 -0.66(-2.02%)
Jun 05, 2018 32.90 33.02 32.52 32.64 852,115 -0.25(-0.75%)
Jun 04, 2018 33.74 33.75 32.84 32.88 948,961 -0.76(-2.25%)
Jun 01, 2018 33.84 33.85 33.26 33.64 962,177 -0.31(-0.91%)
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%)
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.