Indicators

Portland General Electric Company (NY: POR )

44.50 -0.06 (-0.13%)

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.56	10.67	10.40	10.67	893,586	+0.17(+1.58%)
May 28, 2009	10.41	10.57	10.34	10.50	790,903	+0.14(+1.32%)
May 27, 2009	10.57	10.58	10.34	10.37	902,961	-0.22(-2.07%)
May 26, 2009	10.24	10.63	10.20	10.59	996,791	+0.30(+2.94%)
May 22, 2009	10.26	10.39	10.19	10.28	711,834	+0.05(+0.46%)
May 21, 2009	10.15	10.26	10.01	10.24	1,282,194	+0.00(+0.00%)
May 20, 2009	10.44	10.51	10.22	10.24	1,290,948	-0.14(-1.37%)
May 19, 2009	10.41	10.49	10.33	10.38	1,333,202	-0.01(-0.06%)
May 18, 2009	10.28	10.42	10.10	10.39	1,407,164	+0.20(+1.92%)
May 15, 2009	10.46	10.46	10.12	10.19	1,061,793	-0.27(-2.61%)
May 14, 2009	10.45	10.57	10.21	10.46	1,379,811	+0.05(+0.46%)
May 13, 2009	10.53	10.56	10.31	10.41	1,895,395	-0.26(-2.39%)
May 12, 2009	10.87	10.89	10.53	10.67	1,168,017	-0.16(-1.48%)
May 11, 2009	10.90	11.11	10.75	10.83	724,796	-0.19(-1.72%)
May 08, 2009	11.15	11.26	10.92	11.02	863,276	+0.01(+0.05%)
May 07, 2009	10.81	11.19	10.78	11.01	1,416,754	+0.18(+1.64%)
May 06, 2009	11.04	11.10	10.76	10.84	1,248,515	-0.07(-0.65%)
May 05, 2009	11.01	11.04	10.73	10.91	1,212,384	-0.22(-1.97%)
May 04, 2009	10.98	11.13	10.95	11.13	1,412,541	-0.04(-0.37%)

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.