Skip to main content

Portland General Electric Company (NY: POR )

42.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 32.59 32.65 32.12 32.40 837,819 -0.06(-0.19%)
Sep 29, 2016 32.75 32.75 32.29 32.46 475,022 -0.41(-1.25%)
Sep 28, 2016 33.21 33.25 32.63 32.87 533,073 -0.24(-0.71%)
Sep 27, 2016 33.39 33.49 33.00 33.11 948,499 -0.18(-0.55%)
Sep 26, 2016 33.46 33.56 33.24 33.29 663,882 -0.14(-0.41%)
Sep 23, 2016 33.32 33.53 33.19 33.43 954,960 -0.08(-0.25%)
Sep 22, 2016 33.45 33.52 33.21 33.51 1,340,431 +0.28(+0.85%)
Sep 21, 2016 32.78 33.28 32.62 33.23 1,186,236 +0.43(+1.31%)
Sep 20, 2016 33.08 33.12 32.76 32.80 696,223 -0.14(-0.44%)
Sep 19, 2016 32.53 32.97 32.48 32.94 646,262 +0.44(+1.35%)
Sep 16, 2016 32.08 32.52 31.85 32.50 1,412,633 +0.45(+1.39%)
Sep 15, 2016 31.61 32.08 31.51 32.06 522,402 +0.42(+1.31%)
Sep 14, 2016 31.65 31.92 31.50 31.64 507,694 +0.05(+0.14%)
Sep 13, 2016 32.02 32.13 31.51 31.60 594,339 -0.54(-1.67%)
Sep 12, 2016 31.70 32.17 31.63 32.13 836,233 +0.38(+1.19%)
Sep 09, 2016 32.61 32.71 31.76 31.76 656,927 -1.15(-3.49%)
Sep 08, 2016 32.78 33.03 32.69 32.90 468,241 -0.05(-0.14%)
Sep 07, 2016 32.71 33.03 32.47 32.95 780,880 +0.23(+0.69%)
Sep 06, 2016 32.33 32.72 32.24 32.72 500,512 +0.51(+1.59%)
Sep 02, 2016 31.70 32.21 32.21 32.21 637,969 +0.47(+1.48%)
Sep 01, 2016 31.71 31.89 31.63 31.74 724,728 -0.06(-0.19%)
Aug 31, 2016 31.60 31.89 31.45 31.80 1,087,443 +0.24(+0.77%)
Aug 30, 2016 31.80 32.05 31.52 31.56 613,765 -0.32(-1.02%)
Aug 29, 2016 31.50 31.92 31.50 31.88 631,457 +0.36(+1.15%)
Aug 26, 2016 32.24 32.47 31.43 31.52 528,943 -0.69(-2.13%)
Aug 25, 2016 32.30 32.39 32.14 32.21 423,938 -0.05(-0.14%)
Aug 24, 2016 32.19 32.29 31.85 32.26 385,321 +0.02(+0.07%)
Aug 23, 2016 32.49 32.68 32.22 32.23 319,765 -0.26(-0.79%)
Aug 22, 2016 32.20 32.56 32.09 32.49 427,925 +0.33(+1.03%)
Aug 19, 2016 32.44 32.47 32.04 32.16 478,563 -0.45(-1.37%)
Aug 18, 2016 31.95 32.60 31.95 32.60 832,596 +0.63(+1.98%)
Aug 17, 2016 31.72 32.06 31.35 31.97 862,217 +0.24(+0.76%)
Aug 16, 2016 32.02 32.02 31.72 31.73 724,419 -0.36(-1.13%)
Aug 15, 2016 32.61 32.67 32.09 32.09 808,283 -0.50(-1.53%)
Aug 12, 2016 32.75 32.84 32.55 32.59 336,277 +0.02(+0.07%)
Aug 11, 2016 32.59 32.64 32.49 32.56 444,732 -0.01(-0.02%)
Aug 10, 2016 32.46 32.62 32.35 32.57 830,088 +0.07(+0.21%)
Aug 09, 2016 32.48 32.60 32.33 32.50 539,063 -0.01(-0.02%)
Aug 08, 2016 32.60 32.76 32.36 32.51 482,726 -0.10(-0.30%)
Aug 05, 2016 32.97 33.09 32.53 32.61 716,741 -0.43(-1.30%)
Aug 04, 2016 32.77 33.57 32.77 33.04 1,291,302 +0.27(+0.83%)
Aug 03, 2016 33.02 33.16 32.64 32.77 731,138 -0.29(-0.87%)
Aug 02, 2016 33.09 33.40 32.90 33.06 998,381 -0.40(-1.20%)
Aug 01, 2016 32.91 33.47 32.91 33.46 1,257,203 +0.48(+1.44%)
Jul 29, 2016 33.00 33.24 32.93 32.98 1,121,639 -0.02(-0.05%)
Jul 28, 2016 33.00 33.09 32.79 33.00 638,381 -0.03(-0.09%)
Jul 27, 2016 33.40 33.49 32.69 33.03 657,842 -0.42(-1.24%)
Jul 26, 2016 33.67 33.74 33.30 33.44 510,657 -0.24(-0.72%)
Jul 25, 2016 33.87 33.98 33.60 33.68 497,499 -0.21(-0.62%)
Jul 22, 2016 33.49 33.98 33.49 33.89 425,457 +0.38(+1.13%)
Jul 21, 2016 33.18 33.61 33.10 33.52 720,219 +0.27(+0.82%)
Jul 20, 2016 33.28 33.38 33.12 33.24 427,409 -0.02(-0.07%)
Jul 19, 2016 33.32 33.37 33.13 33.27 592,841 -0.01(-0.02%)
Jul 18, 2016 33.18 33.32 33.15 33.27 715,694 +0.20(+0.59%)
Jul 15, 2016 32.99 33.23 32.86 33.08 522,155 +0.12(+0.37%)
Jul 14, 2016 33.27 33.22 32.89 32.96 692,305 -0.32(-0.95%)
Jul 13, 2016 33.08 33.34 33.02 33.27 646,887 +0.42(+1.26%)
Jul 12, 2016 33.06 33.17 32.75 32.86 1,182,822 -0.41(-1.23%)
Jul 11, 2016 33.30 33.32 32.90 33.27 1,508,150 -0.23(-0.70%)
Jul 08, 2016 33.12 33.55 33.17 33.50 1,212,597 +0.33(+1.00%)
Jul 07, 2016 33.66 33.67 33.06 33.17 1,352,320 -0.55(-1.63%)
Jul 06, 2016 34.01 34.14 33.63 33.72 2,077,573 -0.29(-0.87%)
Jul 05, 2016 33.60 34.06 33.60 34.01 845,161 +0.48(+1.44%)
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.