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 (%)
Mar 31, 2010 11.47 11.65 11.40 11.47 1,340,187 +0.01(+0.05%)
Mar 30, 2010 11.44 11.50 11.38 11.46 2,348,400 +0.05(+0.42%)
Mar 29, 2010 11.39 11.44 11.26 11.42 1,188,519 +0.08(+0.68%)
Mar 26, 2010 11.33 11.41 11.24 11.34 1,500,603 +0.07(+0.58%)
Mar 25, 2010 11.29 11.37 11.24 11.27 1,273,828 +0.01(+0.05%)
Mar 24, 2010 11.34 11.39 11.20 11.27 1,319,399 -0.11(-0.94%)
Mar 23, 2010 11.39 11.39 11.26 11.37 857,641 +0.03(+0.24%)
Mar 22, 2010 11.35 11.39 11.30 11.35 599,163 -0.04(-0.31%)
Mar 19, 2010 11.51 11.58 11.32 11.38 846,685 -0.09(-0.77%)
Mar 18, 2010 11.54 11.56 11.47 11.47 720,511 -0.06(-0.56%)
Mar 17, 2010 11.38 11.61 11.33 11.54 1,253,139 +0.18(+1.60%)
Mar 16, 2010 11.24 11.35 11.18 11.35 612,214 +0.11(+0.99%)
Mar 15, 2010 11.18 11.25 11.17 11.24 860,775 -0.02(-0.16%)
Mar 12, 2010 11.25 11.33 11.16 11.26 686,898 +0.01(+0.05%)
Mar 11, 2010 11.25 11.34 11.21 11.25 889,914 -0.01(-0.10%)
Mar 10, 2010 11.16 11.28 11.14 11.27 848,974 +0.12(+1.10%)
Mar 09, 2010 11.10 11.17 11.08 11.14 899,120 +0.01(+0.05%)
Mar 08, 2010 11.14 11.24 11.11 11.14 647,392 -0.04(-0.37%)
Mar 05, 2010 11.05 11.23 11.05 11.18 1,803,037 +0.14(+1.27%)
Mar 04, 2010 10.97 11.07 10.96 11.04 1,805,163 +0.07(+0.64%)
Mar 03, 2010 10.95 11.14 10.94 10.97 1,611,101 +0.14(+1.30%)
Mar 02, 2010 10.71 10.94 10.67 10.83 1,894,564 +0.15(+1.43%)
Mar 01, 2010 10.55 10.71 10.55 10.67 1,373,598 +0.13(+1.22%)
Feb 26, 2010 10.85 10.85 10.54 10.54 2,094,111 -0.30(-2.81%)
Feb 25, 2010 10.56 11.07 10.23 10.85 2,458,269 -0.15(-1.33%)
Feb 24, 2010 11.12 11.13 10.97 11.00 2,414,310 -0.07(-0.64%)
Feb 23, 2010 11.20 11.25 11.07 11.07 912,664 -0.16(-1.41%)
Feb 22, 2010 11.31 11.35 11.20 11.22 1,351,228 -0.08(-0.73%)
Feb 19, 2010 11.21 11.41 11.19 11.31 1,174,337 +0.11(+1.00%)
Feb 18, 2010 11.17 11.26 11.09 11.20 1,026,928 -0.01(-0.10%)
Feb 17, 2010 11.40 11.42 11.18 11.21 1,257,632 -0.13(-1.14%)
Feb 16, 2010 10.97 11.34 10.97 11.34 585,027 +0.21(+1.90%)
Feb 12, 2010 11.06 11.13 11.13 11.13 897,369 +0.02(+0.16%)
Feb 11, 2010 10.98 11.11 10.87 11.11 676,069 +0.13(+1.18%)
Feb 10, 2010 10.98 11.03 10.87 10.98 1,031,360 -0.03(-0.27%)
Feb 09, 2010 10.98 11.10 10.87 11.01 871,724 +0.09(+0.86%)
Feb 08, 2010 11.16 11.20 10.90 10.91 979,692 -0.25(-2.26%)
Feb 05, 2010 11.19 11.21 11.04 11.17 781,220 -0.04(-0.37%)
Feb 04, 2010 11.41 11.42 11.17 11.21 1,013,991 -0.23(-2.00%)
Feb 03, 2010 11.58 11.61 11.38 11.44 807,296 -0.14(-1.22%)
Feb 02, 2010 11.45 11.58 11.36 11.58 833,023 +0.11(+0.92%)
Feb 01, 2010 11.47 11.51 11.35 11.47 821,318 +0.04(+0.36%)
Jan 29, 2010 11.54 11.64 11.42 11.43 904,040 -0.11(-0.96%)
Jan 28, 2010 11.66 11.71 11.49 11.54 944,507 -0.10(-0.86%)
Jan 27, 2010 11.65 11.70 11.50 11.64 681,320 -0.02(-0.20%)
Jan 26, 2010 11.71 11.73 11.61 11.66 561,937 -0.05(-0.40%)
Jan 25, 2010 11.66 11.73 11.48 11.71 1,079,904 +0.10(+0.86%)
Jan 22, 2010 11.85 11.89 11.56 11.61 794,402 -0.24(-2.03%)
Jan 21, 2010 11.99 12.11 11.83 11.85 1,914,224 -0.08(-0.64%)
Jan 20, 2010 11.98 12.01 11.75 11.93 1,668,102 -0.09(-0.73%)
Jan 19, 2010 11.99 12.09 11.97 12.02 1,394,075 +0.08(+0.64%)
Jan 15, 2010 12.02 11.94 11.94 11.94 1,971,654 +0.06(+0.49%)
Jan 14, 2010 11.95 11.99 11.85 11.88 999,117 -0.06(-0.54%)
Jan 13, 2010 11.77 11.96 11.75 11.95 614,096 +0.18(+1.49%)
Jan 12, 2010 11.71 11.80 11.66 11.77 1,641,220 +0.01(+0.10%)
Jan 11, 2010 11.82 11.82 11.66 11.76 1,097,532 +0.04(+0.30%)
Jan 08, 2010 11.82 11.82 11.61 11.72 950,979 -0.04(-0.30%)
Jan 07, 2010 11.83 11.86 11.73 11.76 1,086,127 -0.05(-0.45%)
Jan 06, 2010 11.73 11.86 11.69 11.81 1,079,655 +0.10(+0.85%)
Jan 05, 2010 11.93 11.94 11.63 11.71 843,176 -0.23(-1.91%)
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.