Skip to main content

Portland General Electric Company (NY: POR )

42.50 +0.20 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 28.97 29.88 28.52 29.77 2,202,966 +0.65(+2.24%)
Apr 28, 2016 28.80 29.28 28.68 29.12 489,375 +0.03(+0.10%)
Apr 27, 2016 28.74 29.23 28.54 29.09 553,756 +0.44(+1.54%)
Apr 26, 2016 28.47 28.82 28.47 28.65 531,126 +0.09(+0.32%)
Apr 25, 2016 28.45 28.60 28.31 28.56 420,934 -0.02(-0.08%)
Apr 22, 2016 28.50 28.67 28.43 28.58 757,983 +0.16(+0.58%)
Apr 21, 2016 28.86 28.90 28.34 28.41 811,533 -0.51(-1.76%)
Apr 20, 2016 29.66 29.81 28.89 28.92 402,104 -0.79(-2.65%)
Apr 19, 2016 29.81 29.81 29.54 29.71 343,468 +0.02(+0.05%)
Apr 18, 2016 29.65 29.70 29.48 29.69 293,310 +0.04(+0.15%)
Apr 15, 2016 29.45 29.67 29.28 29.65 450,400 +0.28(+0.97%)
Apr 14, 2016 29.20 29.41 29.17 29.37 453,715 +0.09(+0.31%)
Apr 13, 2016 29.52 29.52 29.16 29.28 489,065 -0.19(-0.64%)
Apr 12, 2016 29.39 29.54 29.26 29.46 280,890 +0.13(+0.46%)
Apr 11, 2016 29.49 29.71 29.22 29.33 406,561 -0.13(-0.46%)
Apr 08, 2016 29.63 29.75 29.43 29.46 784,107 +0.03(+0.10%)
Apr 07, 2016 29.40 29.69 29.34 29.43 663,454 +0.01(+0.03%)
Apr 06, 2016 29.34 29.44 29.18 29.43 520,723 +0.05(+0.18%)
Apr 05, 2016 29.96 29.96 29.37 29.37 634,399 -0.61(-2.03%)
Apr 04, 2016 29.78 30.00 29.62 29.98 1,121,598 +0.22(+0.76%)
Apr 01, 2016 29.58 29.78 29.34 29.75 1,423,015 +0.16(+0.53%)
Mar 31, 2016 29.53 29.70 29.39 29.60 1,499,031 +0.10(+0.36%)
Mar 30, 2016 29.75 29.75 29.42 29.49 686,444 -0.17(-0.58%)
Mar 29, 2016 29.39 29.71 29.26 29.66 1,412,859 +0.40(+1.38%)
Mar 28, 2016 29.43 29.66 29.11 29.26 991,540 -0.21(-0.71%)
Mar 24, 2016 29.49 29.47 29.47 29.47 1,067,657 -0.13(-0.46%)
Mar 23, 2016 29.22 29.70 29.00 29.60 708,383 +0.38(+1.31%)
Mar 22, 2016 28.51 29.40 28.51 29.22 759,512 -0.13(-0.43%)
Mar 21, 2016 29.32 29.42 28.95 29.35 686,823 -0.07(-0.23%)
Mar 18, 2016 29.68 29.68 29.20 29.42 1,036,702 -0.17(-0.58%)
Mar 17, 2016 29.19 29.66 29.03 29.59 995,026 +0.40(+1.38%)
Mar 16, 2016 28.90 29.24 28.55 29.19 720,840 +0.25(+0.87%)
Mar 15, 2016 28.78 29.16 28.67 28.93 618,235 +0.06(+0.21%)
Mar 14, 2016 29.18 29.18 28.83 28.87 509,542 -0.31(-1.07%)
Mar 11, 2016 29.14 29.30 28.93 29.19 701,974 +0.19(+0.64%)
Mar 10, 2016 28.95 29.07 28.49 29.00 906,733 +0.09(+0.31%)
Mar 09, 2016 28.76 29.07 28.68 28.91 1,042,273 +0.08(+0.28%)
Mar 08, 2016 28.22 28.90 28.05 28.83 1,056,015 +0.63(+2.24%)
Mar 07, 2016 28.03 28.20 27.90 28.20 1,318,658 +0.07(+0.24%)
Mar 04, 2016 28.23 28.23 27.77 28.13 1,695,468 -0.27(-0.94%)
Mar 03, 2016 27.99 28.41 27.67 28.40 1,154,413 +0.50(+1.79%)
Mar 02, 2016 27.97 27.98 27.55 27.90 1,594,284 -0.14(-0.50%)
Mar 01, 2016 28.43 28.57 27.92 28.04 633,038 -0.26(-0.92%)
Feb 29, 2016 28.19 28.61 28.09 28.30 801,611 +0.07(+0.26%)
Feb 26, 2016 29.07 29.14 28.22 28.23 780,493 -1.04(-3.56%)
Feb 25, 2016 28.97 29.29 28.91 29.27 609,436 +0.32(+1.11%)
Feb 24, 2016 28.67 29.01 28.64 28.95 635,868 +0.27(+0.93%)
Feb 23, 2016 28.42 28.74 28.28 28.68 921,192 +0.08(+0.29%)
Feb 22, 2016 28.35 28.93 28.29 28.60 1,303,397 +0.42(+1.50%)
Feb 19, 2016 28.22 28.33 27.97 28.17 1,370,083 -0.08(-0.29%)
Feb 18, 2016 27.98 28.34 27.82 28.26 2,932,679 +0.31(+1.12%)
Feb 17, 2016 28.15 28.36 27.91 27.94 1,939,435 -0.20(-0.71%)
Feb 16, 2016 28.14 28.46 27.97 28.15 1,810,153 -0.28(-0.99%)
Feb 12, 2016 29.22 28.43 28.43 28.43 1,740,268 -0.59(-2.05%)
Feb 11, 2016 29.31 29.47 29.00 29.02 1,674,571 -0.39(-1.34%)
Feb 10, 2016 29.71 29.83 29.05 29.42 2,439,992 -0.28(-0.93%)
Feb 09, 2016 29.73 29.97 29.66 29.69 1,527,887 -0.02(-0.08%)
Feb 08, 2016 29.89 30.06 29.20 29.71 1,533,837 -0.21(-0.70%)
Feb 05, 2016 29.53 30.07 29.24 29.92 1,029,700 +0.25(+0.83%)
Feb 04, 2016 29.83 30.08 29.60 29.68 922,050 -0.29(-0.97%)
Feb 03, 2016 29.86 30.11 29.60 29.97 1,399,164 +0.24(+0.80%)
Feb 02, 2016 29.19 29.86 29.12 29.73 1,243,732 +0.40(+1.37%)
Feb 01, 2016 28.67 29.57 28.47 29.33 1,481,652 +0.42(+1.44%)
Jan 29, 2016 28.56 29.02 28.45 28.91 979,606 +0.57(+1.99%)
Jan 28, 2016 27.86 28.52 27.53 28.35 927,069 +0.39(+1.38%)
Jan 27, 2016 27.71 28.11 27.60 27.96 1,065,036 +0.13(+0.45%)
Jan 26, 2016 27.74 28.09 27.62 27.83 1,023,277 +0.30(+1.11%)
Jan 25, 2016 27.97 28.05 27.45 27.53 1,115,862 -0.48(-1.73%)
Jan 22, 2016 27.22 28.01 27.22 28.01 1,552,055 +0.80(+2.95%)
Jan 21, 2016 27.40 27.52 26.93 27.21 2,176,551 -0.19(-0.68%)
Jan 20, 2016 27.82 28.07 26.95 27.39 1,623,591 -0.64(-2.28%)
Jan 19, 2016 27.46 28.15 27.35 28.03 1,587,816 +0.71(+2.59%)
Jan 15, 2016 27.11 27.33 27.33 27.33 1,620,611 -0.48(-1.74%)
Jan 14, 2016 27.34 27.94 26.99 27.81 1,665,555 +0.62(+2.30%)
Jan 13, 2016 26.93 27.48 26.91 27.19 1,822,829 +0.26(+0.97%)
Jan 12, 2016 27.29 27.29 26.36 26.93 1,075,136 -0.08(-0.30%)
Jan 11, 2016 26.81 27.07 26.72 27.01 873,000 +0.28(+1.03%)
Jan 08, 2016 26.80 27.02 26.67 26.73 1,294,608 +0.02(+0.08%)
Jan 07, 2016 26.48 26.76 26.40 26.71 1,530,754 -0.09(-0.33%)
Jan 06, 2016 26.55 26.81 26.51 26.80 1,242,071 +0.03(+0.11%)
Jan 05, 2016 26.67 26.84 26.23 26.77 759,249 +0.14(+0.53%)
Jan 04, 2016 26.42 26.92 26.40 26.63 1,575,842 -0.42(-1.57%)
Dec 31, 2015 27.62 27.05 27.05 27.05 750,074 -0.63(-2.28%)
Dec 30, 2015 27.58 27.86 27.42 27.68 988,048 +0.07(+0.24%)
Dec 29, 2015 27.48 27.67 27.48 27.62 753,314 +0.23(+0.84%)
Dec 28, 2015 26.98 27.41 26.96 27.39 696,283 +0.29(+1.07%)
Dec 24, 2015 27.08 27.10 27.10 27.10 249,666 -0.04(-0.16%)
Dec 23, 2015 26.78 27.23 26.44 27.14 678,957 +0.42(+1.56%)
Dec 22, 2015 26.12 26.81 25.85 26.72 1,208,177 +0.68(+2.61%)
Dec 21, 2015 26.76 26.79 25.89 26.05 2,008,751 -0.61(-2.30%)
Dec 18, 2015 27.19 27.37 26.64 26.66 2,582,919 -0.63(-2.32%)
Dec 17, 2015 27.48 27.88 27.27 27.29 1,654,729 -0.21(-0.75%)
Dec 16, 2015 27.10 27.54 26.99 27.50 966,165 +0.51(+1.89%)
Dec 15, 2015 26.59 27.13 26.58 26.99 843,991 +0.35(+1.33%)
Dec 14, 2015 26.57 26.76 26.50 26.64 1,270,976 +0.01(+0.06%)
Dec 11, 2015 26.28 26.72 26.28 26.62 1,163,930 +0.18(+0.70%)
Dec 10, 2015 26.88 26.88 26.35 26.44 835,224 -0.45(-1.67%)
Dec 09, 2015 26.98 27.26 26.81 26.89 823,029 -0.15(-0.55%)
Dec 08, 2015 27.06 27.22 26.86 27.03 928,173 -0.08(-0.30%)
Dec 07, 2015 27.13 27.26 26.91 27.12 949,851 -0.10(-0.35%)
Dec 04, 2015 26.69 27.21 26.69 27.21 1,137,241 +0.61(+2.30%)
Dec 03, 2015 26.91 26.98 26.56 26.60 598,788 -0.36(-1.34%)
Dec 02, 2015 27.51 27.51 26.96 26.96 790,818 -0.66(-2.38%)
Dec 01, 2015 27.34 27.63 27.25 27.62 973,586 +0.38(+1.41%)
Nov 30, 2015 27.10 27.40 27.06 27.23 995,453 +0.16(+0.60%)
Nov 27, 2015 27.00 27.18 26.94 27.07 339,748 +0.06(+0.22%)
Nov 25, 2015 27.10 27.01 27.01 27.01 512,584 -0.11(-0.41%)
Nov 24, 2015 26.87 27.19 26.69 27.12 832,023 +0.13(+0.49%)
Nov 23, 2015 27.40 27.48 26.94 26.99 1,265,151 -0.32(-1.16%)
Nov 20, 2015 27.18 27.38 27.05 27.31 1,259,744 +0.27(+0.98%)
Nov 19, 2015 26.53 27.09 26.48 27.04 1,464,256 +0.52(+1.97%)
Nov 18, 2015 26.06 26.53 25.81 26.52 1,225,309 +0.49(+1.90%)
Nov 17, 2015 26.44 26.61 25.92 26.02 1,121,370 -0.47(-1.78%)
Nov 16, 2015 25.86 26.50 25.86 26.50 940,013 +0.66(+2.54%)
Nov 13, 2015 26.04 26.43 25.80 25.84 925,164 -0.24(-0.91%)
Nov 12, 2015 26.57 26.72 26.01 26.08 1,019,427 -0.55(-2.08%)
Nov 11, 2015 26.50 26.73 26.30 26.63 1,065,311 +0.18(+0.70%)
Nov 10, 2015 26.26 26.62 26.25 26.44 1,274,207 +0.18(+0.70%)
Nov 09, 2015 26.05 26.37 25.98 26.26 980,371 +0.10(+0.39%)
Nov 06, 2015 26.86 26.92 25.94 26.16 1,123,632 -1.24(-4.52%)
Nov 05, 2015 27.48 27.54 27.36 27.40 957,902 -0.11(-0.40%)
Nov 04, 2015 27.25 27.61 27.15 27.51 884,828 +0.26(+0.95%)
Nov 03, 2015 27.06 27.27 26.89 27.25 1,326,696 +0.11(+0.41%)
Nov 02, 2015 27.34 27.43 27.03 27.14 1,223,824 -0.21(-0.78%)
Oct 30, 2015 27.33 27.63 27.18 27.35 1,371,272 +0.09(+0.32%)
Oct 29, 2015 27.35 27.36 26.97 27.26 1,263,543 -0.33(-1.20%)
Oct 28, 2015 27.87 28.21 27.20 27.59 2,236,356 -0.60(-2.15%)
Oct 27, 2015 28.25 28.73 28.14 28.20 2,029,620 -0.28(-0.98%)
Oct 26, 2015 28.33 28.54 28.04 28.48 1,356,020 +0.22(+0.78%)
Oct 23, 2015 28.69 28.69 28.10 28.26 593,782 -0.43(-1.49%)
Oct 22, 2015 28.51 28.69 28.35 28.69 1,045,996 +0.32(+1.12%)
Oct 21, 2015 28.69 28.83 28.36 28.37 616,782 -0.16(-0.57%)
Oct 20, 2015 28.30 28.64 28.22 28.53 642,505 +0.14(+0.49%)
Oct 19, 2015 28.28 28.39 28.07 28.39 703,155 +0.04(+0.13%)
Oct 16, 2015 28.35 28.60 28.27 28.35 762,421 +0.10(+0.37%)
Oct 15, 2015 27.90 28.27 27.79 28.25 515,701 +0.40(+1.43%)
Oct 14, 2015 27.81 28.11 27.81 27.85 681,326 +0.06(+0.21%)
Oct 13, 2015 27.83 28.02 27.73 27.79 854,868 -0.05(-0.19%)
Oct 12, 2015 27.67 28.01 26.95 27.85 801,104 +0.26(+0.94%)
Oct 09, 2015 27.58 27.68 27.43 27.59 507,175 +0.05(+0.19%)
Oct 08, 2015 27.09 27.58 27.00 27.54 947,808 +0.42(+1.55%)
Oct 07, 2015 27.17 27.27 27.02 27.12 1,037,896 -0.10(-0.35%)
Oct 06, 2015 27.57 27.61 27.17 27.21 893,099 -0.37(-1.34%)
Oct 05, 2015 27.39 27.59 27.14 27.58 1,032,146 +0.32(+1.19%)
Oct 02, 2015 27.00 27.30 26.79 27.26 1,052,164 +0.39(+1.46%)
Oct 01, 2015 27.28 27.34 26.64 26.86 950,213 -0.41(-1.49%)
Sep 30, 2015 26.80 27.31 26.64 27.27 1,101,578 +0.61(+2.30%)
Sep 29, 2015 26.77 27.06 26.54 26.66 1,727,952 -0.18(-0.69%)
Sep 28, 2015 26.84 27.10 26.67 26.84 1,099,439 -0.09(-0.33%)
Sep 25, 2015 26.64 27.27 26.49 26.93 1,083,357 +0.33(+1.25%)
Sep 24, 2015 26.21 26.66 26.01 26.60 1,538,561 +0.27(+1.01%)
Sep 23, 2015 25.95 26.35 25.87 26.33 1,278,306 +0.29(+1.10%)
Sep 22, 2015 26.01 26.28 25.92 26.05 963,622 -0.18(-0.67%)
Sep 21, 2015 26.08 26.33 25.92 26.22 943,475 +0.25(+0.96%)
Sep 18, 2015 25.70 26.19 25.70 25.97 2,285,939 +0.06(+0.23%)
Sep 17, 2015 25.53 26.23 25.53 25.91 876,294 +0.36(+1.40%)
Sep 16, 2015 25.45 25.72 25.35 25.56 733,709 +0.14(+0.55%)
Sep 15, 2015 25.36 25.46 25.14 25.42 561,302 +0.07(+0.26%)
Sep 14, 2015 25.23 25.53 25.23 25.35 658,364 +0.10(+0.41%)
Sep 11, 2015 24.85 25.26 24.74 25.25 575,241 +0.30(+1.20%)
Sep 10, 2015 25.08 25.20 24.87 24.95 709,819 -0.12(-0.50%)
Sep 09, 2015 25.45 25.55 25.02 25.07 1,253,774 -0.35(-1.38%)
Sep 08, 2015 24.99 25.45 24.95 25.42 1,265,335 +0.76(+3.08%)
Sep 04, 2015 24.70 24.66 24.66 24.66 1,371,715 -0.29(-1.14%)
Sep 03, 2015 24.67 25.01 24.38 24.95 1,371,769 +0.30(+1.22%)
Sep 02, 2015 24.86 24.86 24.42 24.65 1,570,427 +0.00(+0.00%)
Sep 01, 2015 24.94 25.06 24.52 24.65 1,068,047 -0.61(-2.43%)
Aug 31, 2015 25.47 25.55 24.94 25.26 2,446,860 -0.31(-1.23%)
Aug 28, 2015 25.69 25.78 25.21 25.58 799,172 -0.12(-0.46%)
Aug 27, 2015 25.60 25.71 25.26 25.69 1,037,585 +0.30(+1.18%)
Aug 26, 2015 25.33 25.48 24.68 25.39 1,514,254 +0.41(+1.64%)
Aug 25, 2015 25.91 26.03 24.95 24.99 1,581,021 -0.65(-2.54%)
Aug 24, 2015 26.29 26.57 25.56 25.64 1,232,356 -1.23(-4.57%)
Aug 21, 2015 26.68 27.20 26.67 26.87 1,148,783 -0.23(-0.84%)
Aug 20, 2015 27.21 27.46 27.06 27.09 1,057,216 -0.23(-0.83%)
Aug 19, 2015 27.25 27.52 27.10 27.32 1,182,856 -0.06(-0.21%)
Aug 18, 2015 27.55 27.64 27.33 27.38 727,188 -0.25(-0.90%)
Aug 17, 2015 27.52 27.79 27.34 27.63 704,152 +0.11(+0.40%)
Aug 14, 2015 27.22 27.56 27.09 27.52 1,321,478 +0.27(+0.99%)
Aug 13, 2015 27.24 27.42 27.00 27.25 1,347,022 -0.08(-0.29%)
Aug 12, 2015 26.84 27.38 26.78 27.33 1,334,804 +0.42(+1.55%)
Aug 11, 2015 26.51 26.93 26.43 26.91 1,139,684 +0.39(+1.46%)
Aug 10, 2015 26.50 26.79 26.40 26.52 865,233 +0.05(+0.19%)
Aug 07, 2015 26.19 26.58 26.08 26.47 726,125 +0.23(+0.86%)
Aug 06, 2015 26.16 26.27 25.97 26.24 763,002 +0.12(+0.45%)
Aug 05, 2015 26.17 26.33 26.10 26.13 452,637 +0.05(+0.20%)
Aug 04, 2015 26.40 26.40 26.02 26.08 532,935 -0.35(-1.33%)
Aug 03, 2015 26.41 26.63 26.27 26.43 619,548 +0.09(+0.33%)
Jul 31, 2015 26.26 26.67 26.26 26.34 776,898 +0.25(+0.95%)
Jul 30, 2015 25.91 26.35 25.79 26.09 1,332,688 +0.12(+0.48%)
Jul 29, 2015 25.39 25.98 25.26 25.97 1,472,385 +0.54(+2.13%)
Jul 28, 2015 24.41 25.43 24.36 25.42 1,521,631 +0.42(+1.70%)
Jul 27, 2015 24.71 25.06 24.71 25.00 1,426,924 +0.26(+1.06%)
Jul 24, 2015 24.69 24.93 24.24 24.74 835,045 +0.04(+0.18%)
Jul 23, 2015 24.94 24.96 24.51 24.69 730,410 -0.31(-1.23%)
Jul 22, 2015 24.80 25.13 24.72 25.00 464,067 +0.14(+0.56%)
Jul 21, 2015 25.01 25.07 24.72 24.86 825,781 -0.20(-0.79%)
Jul 20, 2015 25.20 25.23 24.93 25.06 795,392 -0.18(-0.70%)
Jul 17, 2015 25.58 25.64 25.22 25.23 859,019 -0.42(-1.63%)
Jul 16, 2015 25.23 25.71 25.23 25.65 885,700 +0.42(+1.68%)
Jul 15, 2015 25.13 25.26 24.87 25.23 767,517 +0.10(+0.38%)
Jul 14, 2015 25.20 25.28 25.09 25.13 1,066,999 -0.06(-0.23%)
Jul 13, 2015 25.27 25.39 25.05 25.19 576,207 +0.06(+0.23%)
Jul 10, 2015 24.95 25.40 24.86 25.13 894,639 +0.16(+0.64%)
Jul 09, 2015 25.27 25.50 24.88 24.97 1,076,113 -0.25(-0.99%)
Jul 08, 2015 25.34 25.52 25.20 25.22 753,821 -0.21(-0.83%)
Jul 07, 2015 25.01 25.58 24.99 25.43 1,080,179 +0.52(+2.08%)
Jul 06, 2015 24.73 24.94 24.62 24.91 917,333 +0.20(+0.80%)
Jul 02, 2015 24.60 24.71 24.71 24.71 720,652 +0.28(+1.14%)
Jul 01, 2015 24.29 24.45 24.20 24.44 721,574 +0.18(+0.75%)
Jun 30, 2015 24.36 24.45 24.17 24.25 1,330,872 -0.01(-0.03%)
Jun 29, 2015 24.27 24.69 24.25 24.26 815,307 -0.11(-0.45%)
Jun 26, 2015 24.29 24.41 24.17 24.37 1,671,501 +0.10(+0.42%)
Jun 25, 2015 24.44 24.44 24.23 24.27 1,410,301 -0.12(-0.51%)
Jun 24, 2015 24.56 24.68 24.29 24.39 1,486,187 -0.17(-0.68%)
Jun 23, 2015 24.88 24.93 24.49 24.56 1,528,875 -0.30(-1.21%)
Jun 22, 2015 24.91 24.93 24.69 24.86 1,604,511 +0.04(+0.15%)
Jun 19, 2015 24.77 24.89 24.61 24.82 1,438,118 +0.07(+0.26%)
Jun 18, 2015 24.32 24.80 24.32 24.76 646,010 +0.47(+1.94%)
Jun 17, 2015 24.22 24.35 24.08 24.29 816,540 +0.10(+0.42%)
Jun 16, 2015 24.11 24.19 24.00 24.19 1,578,426 +0.07(+0.27%)
Jun 15, 2015 24.14 24.27 23.96 24.12 1,011,368 -0.09(-0.39%)
Jun 12, 2015 24.36 24.45 24.10 24.22 883,998 -0.26(-1.07%)
Jun 11, 2015 24.45 24.51 24.35 24.48 489,079 +0.19(+0.78%)
Jun 10, 2015 24.29 24.42 24.15 24.29 1,147,989 +0.16(+0.66%)
Jun 09, 2015 24.44 24.51 24.12 24.13 1,497,145 -0.33(-1.36%)
Jun 08, 2015 24.54 24.61 24.31 24.46 1,439,671 -0.05(-0.21%)
Jun 05, 2015 24.69 24.86 24.36 24.51 1,610,806 -0.43(-1.71%)
Jun 04, 2015 24.78 25.04 24.74 24.94 887,477 +0.07(+0.29%)
Jun 03, 2015 24.87 25.05 24.68 24.87 1,158,122 -0.04(-0.15%)
Jun 02, 2015 25.14 25.27 24.75 24.90 1,085,266 -0.43(-1.69%)
Jun 01, 2015 25.42 25.44 25.23 25.33 688,638 -0.01(-0.06%)
May 29, 2015 25.37 25.52 25.27 25.35 606,276 -0.03(-0.11%)
May 28, 2015 25.33 25.46 25.27 25.38 538,850 +0.02(+0.09%)
May 27, 2015 25.17 25.38 25.17 25.35 508,604 +0.15(+0.60%)
May 26, 2015 25.48 25.48 25.14 25.20 554,603 -0.34(-1.33%)
May 22, 2015 25.58 25.54 25.54 25.54 444,538 -0.07(-0.28%)
May 21, 2015 25.48 25.66 25.40 25.61 497,720 +0.11(+0.43%)
May 20, 2015 25.41 25.72 25.41 25.51 695,906 +0.10(+0.40%)
May 19, 2015 25.25 25.42 25.17 25.40 1,288,382 +0.07(+0.26%)
May 18, 2015 25.19 25.39 25.14 25.34 820,715 +0.09(+0.37%)
May 15, 2015 25.20 25.35 25.15 25.25 836,426 +0.10(+0.40%)
May 14, 2015 24.85 25.15 24.80 25.14 835,222 +0.38(+1.52%)
May 13, 2015 25.05 25.13 24.67 24.77 1,113,409 -0.22(-0.90%)
May 12, 2015 24.89 25.05 24.80 24.99 1,158,210 -0.26(-1.03%)
May 11, 2015 25.27 25.62 25.19 25.25 1,093,980 -0.08(-0.31%)
May 08, 2015 25.45 25.62 25.23 25.33 806,311 +0.16(+0.63%)
May 07, 2015 25.35 25.59 25.16 25.17 1,521,920 -0.14(-0.54%)
May 06, 2015 25.40 25.55 25.10 25.31 734,429 -0.05(-0.20%)
May 05, 2015 25.79 25.92 25.32 25.36 1,350,928 -0.48(-1.85%)
May 04, 2015 25.52 26.13 25.52 25.84 1,137,709 +0.31(+1.22%)
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.