Skip to main content

Portland General Electric Company (NY: POR )

42.30 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.40 16.40 16.29 16.29 1,230,393 -0.11(-0.67%)
Dec 29, 2011 16.36 16.41 16.25 16.40 811,585 +0.10(+0.59%)
Dec 28, 2011 16.36 16.41 16.23 16.30 709,911 -0.07(-0.43%)
Dec 27, 2011 16.22 16.45 16.22 16.38 579,593 +0.16(+0.99%)
Dec 23, 2011 16.19 16.32 16.16 16.21 481,222 +0.23(+1.43%)
Dec 21, 2011 15.85 16.01 15.81 15.99 1,305,619 +0.15(+0.93%)
Dec 20, 2011 15.77 15.87 15.74 15.84 1,017,451 +0.21(+1.35%)
Dec 19, 2011 15.79 15.84 15.59 15.63 590,751 -0.08(-0.53%)
Dec 16, 2011 15.77 15.86 15.63 15.71 1,350,698 -0.05(-0.32%)
Dec 15, 2011 15.68 15.82 15.62 15.76 809,424 +0.24(+1.52%)
Dec 14, 2011 15.55 15.63 15.46 15.53 914,373 -0.05(-0.33%)
Dec 13, 2011 15.64 15.77 15.52 15.58 743,416 +0.03(+0.20%)
Dec 12, 2011 15.65 15.70 15.47 15.55 773,030 -0.17(-1.09%)
Dec 09, 2011 15.65 15.77 15.56 15.72 868,742 +0.13(+0.86%)
Dec 08, 2011 15.73 15.80 15.55 15.58 724,797 -0.22(-1.37%)
Dec 07, 2011 15.74 15.86 15.62 15.80 828,893 +0.03(+0.20%)
Dec 06, 2011 15.77 15.83 15.70 15.77 636,345 +0.06(+0.41%)
Dec 05, 2011 15.85 15.91 15.65 15.70 879,691 +0.06(+0.41%)
Dec 02, 2011 15.94 15.99 15.64 15.64 808,199 -0.20(-1.29%)
Dec 01, 2011 15.93 16.01 15.83 15.85 1,087,319 -0.12(-0.76%)
Nov 30, 2011 15.96 16.02 15.84 15.97 1,544,248 +0.40(+2.58%)
Nov 29, 2011 15.41 15.57 15.33 15.56 864,764 +0.22(+1.45%)
Nov 28, 2011 15.38 15.42 15.25 15.34 1,168,366 +0.29(+1.95%)
Nov 25, 2011 15.00 15.14 14.97 15.05 497,967 +0.04(+0.25%)
Nov 23, 2011 15.04 15.09 14.97 15.01 1,510,410 -0.14(-0.93%)
Nov 22, 2011 15.35 15.38 15.14 15.15 950,491 -0.17(-1.12%)
Nov 21, 2011 15.36 15.40 15.23 15.32 861,763 -0.19(-1.23%)
Nov 18, 2011 15.45 15.61 15.42 15.51 1,463,918 +0.15(+1.00%)
Nov 17, 2011 15.48 15.56 15.28 15.36 852,183 -0.10(-0.62%)
Nov 16, 2011 15.54 15.69 15.42 15.46 1,290,386 -0.17(-1.10%)
Nov 15, 2011 15.47 15.67 15.32 15.63 2,047,214 -0.10(-0.61%)
Nov 14, 2011 15.93 15.93 15.70 15.72 704,004 -0.20(-1.28%)
Nov 11, 2011 15.82 16.04 15.79 15.93 1,322,258 +0.30(+1.92%)
Nov 10, 2011 15.77 15.80 15.58 15.63 979,964 +0.05(+0.33%)
Nov 09, 2011 15.88 15.93 15.56 15.58 1,025,391 -0.54(-3.32%)
Nov 08, 2011 15.99 16.15 15.85 16.11 745,085 +0.15(+0.92%)
Nov 07, 2011 15.97 16.09 15.83 15.97 861,750 -0.06(-0.36%)
Nov 04, 2011 15.94 16.13 15.85 16.02 761,197 -0.03(-0.16%)
Nov 03, 2011 15.78 16.18 15.74 16.05 1,526,584 +0.24(+1.49%)
Nov 02, 2011 15.65 15.91 15.58 15.81 1,533,419 +0.39(+2.52%)
Nov 01, 2011 15.37 15.62 15.30 15.42 1,636,712 -0.22(-1.39%)
Oct 31, 2011 15.58 15.80 15.57 15.64 831,675 -0.08(-0.49%)
Oct 28, 2011 15.75 15.79 15.56 15.72 1,610,121 -0.11(-0.72%)
Oct 27, 2011 15.84 16.05 15.78 15.83 2,316,553 +0.22(+1.39%)
Oct 26, 2011 15.69 15.73 15.54 15.62 1,810,719 +0.08(+0.53%)
Oct 25, 2011 15.71 15.76 15.51 15.53 1,109,367 -0.29(-1.81%)
Oct 24, 2011 15.74 15.88 15.67 15.82 1,103,382 +0.06(+0.36%)
Oct 21, 2011 15.58 15.76 15.54 15.76 752,621 +0.39(+2.53%)
Oct 20, 2011 15.43 15.48 15.27 15.37 834,636 +0.01(+0.08%)
Oct 19, 2011 15.46 15.61 15.29 15.36 991,100 -0.07(-0.45%)
Oct 18, 2011 15.38 15.50 15.22 15.43 1,430,242 +0.11(+0.71%)
Oct 17, 2011 15.30 15.44 15.30 15.32 853,258 -0.09(-0.58%)
Oct 14, 2011 15.48 15.50 15.33 15.41 999,541 +0.04(+0.29%)
Oct 13, 2011 15.26 15.38 15.12 15.37 1,113,498 +0.08(+0.50%)
Oct 12, 2011 15.25 15.36 15.13 15.29 1,182,574 +0.12(+0.80%)
Oct 11, 2011 15.16 15.18 15.04 15.17 883,228 -0.07(-0.46%)
Oct 10, 2011 15.02 15.24 14.97 15.24 1,020,711 +0.44(+2.97%)
Oct 07, 2011 14.91 15.00 14.74 14.80 1,503,339 -0.03(-0.17%)
Oct 06, 2011 14.69 14.83 14.65 14.83 1,826,686 +0.23(+1.57%)
Oct 05, 2011 14.70 14.71 14.47 14.60 1,232,850 -0.06(-0.39%)
Oct 04, 2011 14.40 14.67 14.19 14.65 1,899,668 +0.15(+1.06%)
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.