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 (%)
Jan 31, 2014 20.74 21.16 20.74 21.02 563,118 +0.08(+0.40%)
Jan 30, 2014 20.72 21.02 20.66 20.93 426,237 +0.26(+1.28%)
Jan 29, 2014 20.54 20.86 20.54 20.67 813,155 +0.05(+0.24%)
Jan 28, 2014 20.64 20.65 20.49 20.62 701,044 +0.01(+0.03%)
Jan 27, 2014 20.83 20.83 20.60 20.61 671,612 -0.18(-0.87%)
Jan 24, 2014 20.88 20.99 20.78 20.79 876,729 -0.24(-1.16%)
Jan 23, 2014 20.87 21.04 20.74 21.04 698,292 +0.17(+0.80%)
Jan 22, 2014 20.77 20.92 20.72 20.87 644,338 +0.11(+0.54%)
Jan 21, 2014 20.55 20.76 20.53 20.76 567,576 +0.23(+1.12%)
Jan 17, 2014 20.61 20.53 20.53 20.53 586,632 -0.04(-0.20%)
Jan 16, 2014 20.48 20.59 20.40 20.57 609,986 +0.03(+0.14%)
Jan 15, 2014 20.72 20.72 20.51 20.54 751,018 -0.18(-0.87%)
Jan 14, 2014 20.87 20.89 20.70 20.72 567,793 -0.06(-0.30%)
Jan 13, 2014 20.91 20.97 20.70 20.79 615,552 -0.15(-0.73%)
Jan 10, 2014 20.76 21.02 20.74 20.94 476,302 +0.24(+1.14%)
Jan 09, 2014 20.48 20.71 20.44 20.70 1,066,325 +0.27(+1.33%)
Jan 08, 2014 20.49 20.54 20.30 20.43 825,557 -0.05(-0.24%)
Jan 07, 2014 20.42 20.53 20.31 20.48 716,355 +0.18(+0.89%)
Jan 06, 2014 20.51 20.51 20.28 20.30 989,753 -0.19(-0.92%)
Jan 03, 2014 20.60 20.69 20.40 20.49 740,668 -0.12(-0.57%)
Jan 02, 2014 20.92 20.95 20.54 20.60 1,066,303 -0.42(-2.02%)
Dec 31, 2013 20.99 21.03 21.03 21.03 675,669 +0.10(+0.50%)
Dec 30, 2013 20.92 21.11 20.89 20.93 673,008 -0.05(-0.23%)
Dec 27, 2013 20.93 21.07 20.78 20.97 1,017,554 +0.14(+0.67%)
Dec 26, 2013 21.02 21.11 20.79 20.83 624,173 -0.07(-0.33%)
Dec 24, 2013 20.82 21.11 20.77 20.90 568,236 +0.01(+0.07%)
Dec 23, 2013 20.97 21.01 20.58 20.89 1,156,999 +0.03(+0.15%)
Dec 20, 2013 20.94 21.07 20.81 20.86 1,582,286 -0.01(-0.03%)
Dec 19, 2013 21.08 21.08 20.78 20.87 1,370,282 -0.19(-0.92%)
Dec 18, 2013 20.76 21.09 20.53 21.06 2,029,617 +0.28(+1.36%)
Dec 17, 2013 20.75 20.80 20.57 20.78 829,331 +0.04(+0.20%)
Dec 16, 2013 20.45 20.76 20.41 20.73 973,504 +0.33(+1.62%)
Dec 13, 2013 20.33 20.46 20.27 20.40 811,724 +0.08(+0.41%)
Dec 12, 2013 20.13 20.36 20.06 20.32 1,682,142 +0.22(+1.10%)
Dec 11, 2013 20.47 20.47 20.07 20.10 759,814 -0.26(-1.29%)
Dec 10, 2013 20.62 20.62 20.25 20.36 1,125,361 -0.23(-1.11%)
Dec 09, 2013 20.70 20.87 20.45 20.59 1,397,782 +0.06(+0.27%)
Dec 06, 2013 20.38 20.62 20.33 20.53 616,115 +0.27(+1.33%)
Dec 05, 2013 20.42 20.42 20.18 20.27 1,072,402 -0.13(-0.64%)
Dec 04, 2013 20.08 20.42 20.01 20.40 949,751 +0.21(+1.06%)
Dec 03, 2013 20.13 20.42 20.12 20.18 1,389,017 -0.02(-0.10%)
Dec 02, 2013 20.60 20.60 20.20 20.20 1,102,555 -0.37(-1.78%)
Nov 29, 2013 20.55 20.63 20.38 20.57 482,424 +0.08(+0.37%)
Nov 27, 2013 20.53 20.62 20.42 20.49 1,947,574 -0.06(-0.30%)
Nov 26, 2013 20.56 20.60 20.47 20.56 2,560,784 -0.04(-0.20%)
Nov 25, 2013 20.56 20.65 20.49 20.60 1,465,227 +0.07(+0.34%)
Nov 22, 2013 20.45 20.57 20.36 20.53 712,158 +0.02(+0.10%)
Nov 21, 2013 20.49 20.53 20.32 20.51 907,492 +0.04(+0.20%)
Nov 20, 2013 20.61 20.62 20.39 20.47 1,187,284 -0.10(-0.50%)
Nov 19, 2013 20.36 20.63 20.36 20.57 1,485,662 +0.20(+0.98%)
Nov 18, 2013 20.36 20.41 20.11 20.37 1,221,155 +0.04(+0.20%)
Nov 15, 2013 20.38 20.53 20.16 20.33 683,213 -0.08(-0.37%)
Nov 14, 2013 20.22 20.46 20.13 20.40 605,093 +0.25(+1.23%)
Nov 12, 2013 20.25 20.36 20.13 20.16 731,113 -0.16(-0.78%)
Nov 11, 2013 20.29 20.46 20.14 20.31 861,212 -0.01(-0.07%)
Nov 08, 2013 20.27 20.39 19.96 20.33 921,516 +0.03(+0.17%)
Nov 07, 2013 20.49 20.49 20.16 20.29 929,487 -0.13(-0.64%)
Nov 06, 2013 20.47 20.60 20.29 20.42 1,275,073 +0.06(+0.30%)
Nov 05, 2013 20.51 20.62 20.31 20.36 982,199 -0.20(-0.97%)
Nov 04, 2013 20.49 20.58 20.29 20.56 1,132,062 +0.20(+0.98%)
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.