Skip to main content

Portland General Electric Company (NY: POR )

43.24 +0.20 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.10 11.25 10.85 10.90 2,112,022 -0.24(-2.16%)
Oct 29, 2009 11.43 11.45 11.00 11.14 5,731,433 -0.47(-4.09%)
Oct 28, 2009 11.71 11.79 11.58 11.61 1,235,937 -0.06(-0.55%)
Oct 27, 2009 11.64 11.76 11.53 11.68 1,151,043 +0.09(+0.81%)
Oct 26, 2009 11.73 11.83 11.52 11.58 968,770 -0.11(-0.90%)
Oct 23, 2009 11.72 11.73 11.64 11.69 940,694 -0.16(-1.38%)
Oct 22, 2009 11.73 11.88 11.66 11.85 1,159,892 +0.09(+0.75%)
Oct 21, 2009 11.72 11.94 11.71 11.76 1,517,046 +0.02(+0.15%)
Oct 20, 2009 11.74 11.77 11.71 11.75 704,064 -0.19(-1.57%)
Oct 19, 2009 11.94 11.96 11.76 11.93 609,854 +0.09(+0.74%)
Oct 16, 2009 11.77 12.01 11.72 11.85 1,156,216 +0.03(+0.25%)
Oct 15, 2009 11.76 11.88 11.75 11.82 628,254 +0.02(+0.15%)
Oct 14, 2009 11.90 11.97 11.72 11.80 827,772 -0.01(-0.10%)
Oct 13, 2009 11.83 11.85 11.66 11.81 1,042,934 -0.01(-0.05%)
Oct 12, 2009 11.89 11.90 11.75 11.82 1,032,070 +0.01(+0.05%)
Oct 09, 2009 11.76 11.86 11.72 11.81 649,983 +0.06(+0.55%)
Oct 08, 2009 11.69 11.77 11.68 11.75 978,605 +0.10(+0.86%)
Oct 07, 2009 11.69 11.69 11.56 11.65 904,277 -0.06(-0.50%)
Oct 06, 2009 11.61 11.71 11.52 11.71 733,272 +0.13(+1.11%)
Oct 05, 2009 11.31 11.61 11.26 11.58 1,881,403 +0.28(+2.44%)
Oct 02, 2009 11.31 11.40 11.22 11.30 726,934 -0.11(-0.98%)
Oct 01, 2009 11.54 11.57 11.28 11.41 1,271,270 -0.15(-1.27%)
Sep 30, 2009 11.62 11.69 11.54 11.56 1,393,579 -0.09(-0.74%)
Sep 29, 2009 11.57 11.69 11.41 11.64 1,943,470 -0.13(-1.11%)
Sep 28, 2009 11.79 11.92 11.72 11.78 751,395 +0.05(+0.40%)
Sep 25, 2009 11.80 11.93 11.71 11.73 740,976 -0.11(-0.94%)
Sep 24, 2009 11.86 12.01 11.83 11.84 1,177,775 -0.02(-0.15%)
Sep 23, 2009 12.05 12.05 11.84 11.86 1,092,180 -0.26(-2.13%)
Sep 22, 2009 12.17 12.19 12.04 12.12 1,076,903 +0.01(+0.05%)
Sep 21, 2009 12.13 12.16 11.91 12.11 1,095,753 -0.08(-0.67%)
Sep 18, 2009 12.23 12.28 12.16 12.19 1,181,260 -0.01(-0.05%)
Sep 17, 2009 12.13 12.23 12.09 12.20 897,178 +0.22(+1.80%)
Sep 16, 2009 11.92 12.15 11.90 11.98 595,438 +0.07(+0.55%)
Sep 15, 2009 11.79 12.00 11.76 11.92 926,384 +0.08(+0.64%)
Sep 14, 2009 11.71 11.85 11.58 11.84 517,185 +0.08(+0.70%)
Sep 11, 2009 11.73 11.78 11.64 11.76 537,065 +0.06(+0.55%)
Sep 10, 2009 11.59 11.72 11.53 11.69 1,017,451 +0.06(+0.50%)
Sep 09, 2009 11.48 11.66 11.46 11.64 696,751 +0.11(+0.97%)
Sep 08, 2009 11.67 11.67 11.45 11.52 607,845 +0.01(+0.05%)
Sep 04, 2009 11.50 11.57 11.38 11.52 634,005 +0.07(+0.61%)
Sep 03, 2009 11.46 11.55 11.40 11.45 1,495,181 +0.02(+0.15%)
Sep 02, 2009 11.44 11.54 11.36 11.43 845,811 +0.00(+0.00%)
Sep 01, 2009 11.41 11.56 11.36 11.43 1,480,149 -0.01(-0.09%)
Aug 31, 2009 11.45 11.56 11.42 11.44 1,066,030 -0.07(-0.57%)
Aug 28, 2009 11.64 11.64 11.46 11.51 588,679 -0.08(-0.71%)
Aug 27, 2009 11.62 11.64 11.49 11.59 569,186 -0.01(-0.05%)
Aug 26, 2009 11.52 11.63 11.44 11.59 941,151 +0.05(+0.41%)
Aug 25, 2009 11.64 11.71 11.47 11.55 888,261 -0.07(-0.61%)
Aug 24, 2009 11.63 11.66 11.52 11.62 388,158 +0.05(+0.40%)
Aug 21, 2009 11.54 11.64 11.52 11.57 909,328 +0.09(+0.82%)
Aug 20, 2009 11.32 11.48 11.30 11.48 613,077 +0.17(+1.50%)
Aug 19, 2009 11.03 11.39 11.03 11.31 787,600 +0.14(+1.26%)
Aug 18, 2009 11.38 11.62 11.12 11.17 2,081,377 +0.05(+0.42%)
Aug 17, 2009 11.07 11.24 10.96 11.12 1,021,817 -0.08(-0.68%)
Aug 14, 2009 11.20 11.21 11.00 11.20 870,880 +0.00(+0.00%)
Aug 13, 2009 11.18 11.25 10.96 11.20 609,361 +0.14(+1.27%)
Aug 12, 2009 10.84 11.15 10.81 11.05 1,148,351 +0.22(+2.00%)
Aug 11, 2009 10.78 10.92 10.66 10.84 909,608 +0.04(+0.38%)
Aug 10, 2009 10.81 10.85 10.67 10.80 1,353,694 -0.09(-0.81%)
Aug 07, 2009 11.01 11.05 10.87 10.88 1,497,024 +0.01(+0.11%)
Aug 06, 2009 10.84 10.88 10.68 10.87 1,395,846 +0.03(+0.27%)
Aug 05, 2009 10.94 10.98 10.71 10.84 1,138,463 -0.06(-0.54%)
Aug 04, 2009 10.91 10.99 10.77 10.90 1,015,384 -0.02(-0.19%)
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.