Skip to main content

Portland General Electric Company (NY: POR )

42.30 -0.37 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 12.04 12.09 11.89 11.94 671,819 -0.02(-0.20%)
Dec 31, 2009 12.12 11.96 11.96 11.96 944,285 -0.14(-1.16%)
Dec 30, 2009 12.12 12.14 12.03 12.10 705,472 -0.01(-0.10%)
Dec 29, 2009 12.18 12.19 12.03 12.12 714,425 -0.02(-0.15%)
Dec 28, 2009 12.14 12.22 12.10 12.13 622,348 -0.01(-0.10%)
Dec 24, 2009 12.13 12.23 12.10 12.15 521,110 +0.00(+0.00%)
Dec 23, 2009 12.24 12.24 12.01 12.15 1,005,576 -0.12(-0.96%)
Dec 22, 2009 12.43 12.43 12.25 12.26 985,694 -0.12(-0.95%)
Dec 21, 2009 12.29 12.42 12.23 12.38 978,242 +0.17(+1.39%)
Dec 18, 2009 12.16 12.26 12.06 12.21 1,604,981 +0.13(+1.07%)
Dec 17, 2009 12.23 12.26 12.02 12.08 971,049 -0.20(-1.62%)
Dec 16, 2009 12.34 12.51 12.24 12.28 1,084,447 -0.04(-0.29%)
Dec 15, 2009 12.36 12.43 12.27 12.32 1,140,765 -0.05(-0.43%)
Dec 14, 2009 12.41 12.46 12.33 12.37 1,579,392 -0.06(-0.52%)
Dec 11, 2009 12.33 12.46 12.21 12.43 562,736 +0.21(+1.68%)
Dec 10, 2009 12.16 12.29 12.10 12.23 678,837 +0.13(+1.07%)
Dec 09, 2009 12.03 12.15 12.03 12.10 647,571 +0.04(+0.34%)
Dec 08, 2009 11.93 12.12 11.77 12.06 1,189,675 +0.13(+1.13%)
Dec 07, 2009 11.99 12.10 11.81 11.92 954,106 -0.08(-0.68%)
Dec 04, 2009 12.13 12.13 11.87 12.00 751,874 +0.05(+0.44%)
Dec 03, 2009 11.88 12.08 11.81 11.95 741,730 +0.11(+0.89%)
Dec 02, 2009 11.68 11.89 11.62 11.85 869,413 +0.18(+1.51%)
Dec 01, 2009 11.57 11.68 11.52 11.67 660,197 +0.18(+1.53%)
Nov 30, 2009 11.37 11.51 11.29 11.49 1,096,312 +0.15(+1.29%)
Nov 27, 2009 11.40 11.46 11.31 11.35 386,092 -0.17(-1.48%)
Nov 25, 2009 11.45 11.52 11.42 11.52 745,992 +0.11(+0.92%)
Nov 24, 2009 11.40 11.44 11.27 11.41 1,252,596 -0.02(-0.15%)
Nov 23, 2009 11.49 11.64 11.38 11.43 904,976 +0.06(+0.57%)
Nov 20, 2009 11.31 11.42 11.31 11.37 487,223 +0.01(+0.05%)
Nov 19, 2009 11.35 11.39 11.22 11.36 715,795 -0.04(-0.31%)
Nov 18, 2009 11.48 11.51 11.34 11.39 756,810 -0.05(-0.46%)
Nov 17, 2009 11.39 11.49 11.36 11.45 868,109 +0.00(+0.00%)
Nov 16, 2009 11.37 11.52 11.37 11.45 1,448,428 +0.17(+1.51%)
Nov 13, 2009 11.19 11.35 11.11 11.28 972,126 +0.12(+1.10%)
Nov 12, 2009 11.28 11.41 11.13 11.15 798,449 -0.13(-1.19%)
Nov 11, 2009 11.38 11.43 11.24 11.29 736,184 -0.05(-0.41%)
Nov 10, 2009 11.32 11.46 11.25 11.34 1,101,389 -0.03(-0.26%)
Nov 09, 2009 11.20 11.37 11.18 11.37 958,220 +0.22(+2.00%)
Nov 06, 2009 11.14 11.22 11.06 11.14 693,177 +0.02(+0.21%)
Nov 05, 2009 11.02 11.20 10.96 11.12 997,914 +0.19(+1.72%)
Nov 04, 2009 10.91 11.07 10.84 10.93 1,090,445 +0.08(+0.70%)
Nov 03, 2009 10.86 10.95 10.77 10.86 1,098,564 -0.04(-0.32%)
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.