Skip to main content

Portland General Electric Company (NY: POR )

42.22 -0.08 (-0.19%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 18.11 18.38 17.98 18.36 687,538 +0.24(+1.33%)
Dec 28, 2012 18.01 18.21 17.95 18.12 1,052,218 +0.00(+0.00%)
Dec 27, 2012 18.18 18.24 17.91 18.12 609,958 -0.10(-0.55%)
Dec 26, 2012 18.35 18.37 18.17 18.22 757,410 -0.11(-0.62%)
Dec 24, 2012 18.36 18.36 18.19 18.33 335,071 -0.08(-0.44%)
Dec 21, 2012 18.36 18.44 18.18 18.41 1,425,062 +0.01(+0.04%)
Dec 20, 2012 18.33 18.41 18.28 18.40 739,003 +0.07(+0.36%)
Dec 19, 2012 18.42 18.44 18.26 18.34 769,486 -0.03(-0.18%)
Dec 18, 2012 18.30 18.46 18.20 18.37 738,831 +0.11(+0.62%)
Dec 17, 2012 18.03 18.27 17.81 18.26 770,688 +0.23(+1.25%)
Dec 14, 2012 17.96 18.07 17.95 18.03 833,950 +0.05(+0.30%)
Dec 13, 2012 18.01 18.03 17.87 17.98 360,893 -0.03(-0.18%)
Dec 12, 2012 18.19 18.20 18.01 18.01 351,855 -0.11(-0.62%)
Dec 11, 2012 18.15 18.16 18.03 18.12 569,346 +0.06(+0.33%)
Dec 10, 2012 18.08 18.09 18.01 18.07 486,507 +0.01(+0.04%)
Dec 07, 2012 18.07 18.09 17.96 18.06 287,165 +0.01(+0.04%)
Dec 06, 2012 18.03 18.16 17.96 18.05 471,999 +0.03(+0.15%)
Dec 05, 2012 17.75 18.17 17.71 18.03 849,175 +0.25(+1.42%)
Dec 04, 2012 17.82 17.87 17.71 17.77 631,269 -0.19(-1.04%)
Nov 30, 2012 17.77 17.97 17.77 17.96 945,861 +0.17(+0.97%)
Nov 29, 2012 17.71 17.79 17.59 17.79 669,815 +0.19(+1.06%)
Nov 28, 2012 17.39 17.63 17.22 17.60 935,888 +0.19(+1.07%)
Nov 27, 2012 17.15 17.43 17.12 17.41 1,557,135 +0.31(+1.79%)
Nov 26, 2012 16.89 17.15 16.89 17.11 809,424 +0.20(+1.18%)
Nov 23, 2012 16.97 17.02 16.84 16.91 274,071 +0.01(+0.08%)
Nov 21, 2012 16.82 17.00 16.81 16.90 1,294,843 +0.13(+0.75%)
Nov 20, 2012 16.96 16.98 16.69 16.77 998,661 -0.19(-1.14%)
Nov 19, 2012 16.94 17.00 16.78 16.96 1,344,294 +0.13(+0.79%)
Nov 16, 2012 16.67 16.87 16.52 16.83 1,476,926 +0.11(+0.64%)
Nov 15, 2012 16.88 16.98 16.61 16.72 868,692 -0.12(-0.71%)
Nov 14, 2012 17.13 17.16 16.84 16.84 1,230,245 -0.27(-1.59%)
Nov 13, 2012 16.92 17.19 16.90 17.11 664,085 +0.12(+0.70%)
Nov 12, 2012 16.92 17.27 16.90 17.00 747,162 -0.19(-1.12%)
Nov 09, 2012 17.25 17.39 16.80 17.19 1,037,282 -0.31(-1.78%)
Nov 08, 2012 17.68 17.98 17.45 17.50 826,359 -0.11(-0.60%)
Nov 07, 2012 17.89 17.90 17.57 17.61 697,055 -0.45(-2.47%)
Nov 06, 2012 17.87 18.10 17.82 18.05 768,095 +0.19(+1.08%)
Nov 05, 2012 17.99 18.03 17.81 17.86 516,170 -0.15(-0.81%)
Nov 02, 2012 18.30 18.35 18.01 18.01 600,204 -0.21(-1.13%)
Nov 01, 2012 18.25 18.40 18.19 18.21 592,470 +0.01(+0.04%)
Oct 31, 2012 18.22 18.32 18.12 18.20 461,826 +0.05(+0.26%)
Oct 26, 2012 18.20 18.16 18.16 18.16 317,428 +0.01(+0.04%)
Oct 25, 2012 18.22 18.23 18.04 18.15 486,707 +0.00(+0.00%)
Oct 24, 2012 18.27 18.28 18.10 18.15 361,801 -0.08(-0.44%)
Oct 23, 2012 18.27 18.29 18.05 18.23 338,964 -0.19(-1.05%)
Oct 19, 2012 18.51 18.56 18.34 18.42 481,953 -0.17(-0.93%)
Oct 18, 2012 18.58 18.66 18.54 18.60 520,670 +0.00(+0.00%)
Oct 17, 2012 18.43 18.60 18.38 18.60 225,344 +0.22(+1.19%)
Oct 16, 2012 18.53 18.60 18.36 18.38 591,936 -0.10(-0.54%)
Oct 15, 2012 18.34 18.48 18.28 18.48 476,111 +0.14(+0.76%)
Oct 12, 2012 18.31 18.40 18.26 18.34 796,955 -0.02(-0.11%)
Oct 11, 2012 18.25 18.38 18.20 18.36 739,886 +0.20(+1.10%)
Oct 10, 2012 18.07 18.20 17.99 18.16 630,005 +0.07(+0.40%)
Oct 09, 2012 18.11 18.19 18.05 18.09 606,381 -0.07(-0.37%)
Oct 08, 2012 18.20 18.23 18.14 18.15 322,028 -0.07(-0.37%)
Oct 05, 2012 18.26 18.37 18.20 18.22 432,699 -0.05(-0.25%)
Oct 04, 2012 18.13 18.28 18.13 18.26 474,874 +0.15(+0.84%)
Oct 03, 2012 18.05 18.18 18.01 18.11 473,599 +0.08(+0.44%)
Oct 02, 2012 18.05 18.11 17.92 18.03 411,998 +0.05(+0.26%)
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.