Skip to main content

Portland General Electric Company (NY: POR )

42.38 +0.08 (+0.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.63 15.75 15.49 15.62 716,637 -0.15(-0.92%)
Jul 28, 2011 15.87 15.87 15.72 15.77 680,449 -0.10(-0.64%)
Jul 27, 2011 15.94 16.00 15.82 15.87 1,040,056 -0.15(-0.91%)
Jul 26, 2011 16.08 16.11 15.97 16.01 697,936 -0.05(-0.31%)
Jul 25, 2011 15.87 16.16 15.77 16.06 930,102 -0.09(-0.59%)
Jul 22, 2011 16.22 16.22 16.13 16.16 662,909 -0.14(-0.89%)
Jul 21, 2011 16.29 16.36 16.23 16.30 892,497 +0.10(+0.62%)
Jul 20, 2011 16.11 16.22 16.01 16.20 1,206,222 +0.13(+0.78%)
Jul 19, 2011 16.03 16.07 15.87 16.07 633,252 +0.14(+0.91%)
Jul 18, 2011 15.99 16.01 15.79 15.93 731,044 -0.11(-0.71%)
Jul 15, 2011 15.97 16.06 15.86 16.04 1,139,755 +0.09(+0.55%)
Jul 14, 2011 16.23 16.23 15.93 15.95 893,636 -0.20(-1.25%)
Jul 13, 2011 16.31 16.33 16.12 16.16 997,926 -0.08(-0.47%)
Jul 12, 2011 16.09 16.31 16.09 16.23 884,210 +0.08(+0.47%)
Jul 11, 2011 16.14 16.17 16.04 16.16 788,388 -0.10(-0.62%)
Jul 08, 2011 16.23 16.31 16.21 16.26 539,600 -0.09(-0.58%)
Jul 07, 2011 16.38 16.39 16.23 16.35 774,225 +0.07(+0.43%)
Jul 06, 2011 16.16 16.33 16.09 16.28 971,661 +0.13(+0.82%)
Jul 05, 2011 16.05 16.18 16.02 16.15 1,302,902 -0.03(-0.19%)
Jul 01, 2011 15.99 16.21 15.97 16.18 1,263,289 +0.25(+1.54%)
Jun 30, 2011 15.94 15.95 15.86 15.94 1,070,419 +0.04(+0.24%)
Jun 29, 2011 15.92 15.94 15.84 15.90 917,549 +0.03(+0.20%)
Jun 28, 2011 15.85 15.88 15.78 15.87 1,011,664 +0.07(+0.44%)
Jun 27, 2011 15.75 15.92 15.75 15.80 1,107,305 +0.01(+0.08%)
Jun 24, 2011 15.87 15.97 15.75 15.78 2,210,730 -0.04(-0.28%)
Jun 23, 2011 15.70 15.84 15.62 15.83 2,324,607 -0.13(-0.79%)
Jun 22, 2011 16.18 16.18 15.95 15.95 1,192,289 -0.19(-1.15%)
Jun 21, 2011 16.25 16.25 16.04 16.14 1,399,061 +0.04(+0.23%)
Jun 20, 2011 16.11 16.17 16.09 16.10 2,212,183 +0.22(+1.41%)
Jun 17, 2011 15.80 15.94 15.75 15.88 1,648,931 +0.18(+1.15%)
Jun 16, 2011 15.60 15.78 15.59 15.70 781,478 +0.14(+0.92%)
Jun 15, 2011 15.67 15.77 15.52 15.55 858,977 -0.21(-1.35%)
Jun 14, 2011 15.72 15.82 15.64 15.77 756,196 +0.15(+0.96%)
Jun 13, 2011 15.65 15.71 15.55 15.62 927,399 +0.02(+0.16%)
Jun 10, 2011 15.69 15.74 15.55 15.59 1,015,311 -0.14(-0.87%)
Jun 09, 2011 15.79 15.83 15.67 15.73 886,920 +0.00(+0.00%)
Jun 08, 2011 15.62 15.77 15.60 15.73 925,873 +0.11(+0.68%)
Jun 07, 2011 15.74 15.76 15.62 15.62 1,347,131 -0.01(-0.08%)
Jun 06, 2011 15.78 15.78 15.63 15.64 1,303,605 -0.12(-0.75%)
Jun 03, 2011 15.85 15.88 15.72 15.75 1,617,464 -0.01(-0.04%)
May 24, 2011 15.95 15.97 15.75 15.76 1,077,555 -0.15(-0.94%)
May 23, 2011 15.83 16.05 15.79 15.91 2,065,023 -0.04(-0.23%)
May 20, 2011 16.03 16.08 15.92 15.95 1,340,318 -0.11(-0.70%)
May 19, 2011 16.12 16.16 15.98 16.06 1,696,950 -0.01(-0.04%)
May 18, 2011 16.03 16.08 15.87 16.07 897,576 +0.09(+0.55%)
May 17, 2011 15.89 16.07 15.87 15.98 1,597,743 +0.08(+0.51%)
May 16, 2011 16.00 16.11 15.88 15.90 1,422,189 -0.13(-0.82%)
May 13, 2011 16.10 16.12 15.94 16.03 806,334 -0.03(-0.19%)
May 12, 2011 15.89 16.07 15.80 16.06 1,625,616 +0.19(+1.22%)
May 11, 2011 15.98 16.02 15.82 15.87 1,731,424 -0.15(-0.93%)
May 10, 2011 15.85 16.04 15.81 16.02 1,292,414 +0.25(+1.58%)
May 09, 2011 15.55 15.79 15.55 15.77 1,004,143 +0.23(+1.49%)
May 06, 2011 15.74 15.83 15.50 15.54 1,131,010 -0.03(-0.16%)
May 05, 2011 15.51 15.77 15.46 15.56 1,302,685 +0.06(+0.36%)
May 04, 2011 15.60 15.60 15.43 15.50 736,626 -0.04(-0.28%)
May 03, 2011 15.57 15.72 15.52 15.55 620,223 +0.00(+0.00%)
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.