Skip to main content

Portland General Electric Company (NY: POR )

42.27 -0.03 (-0.07%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.98 16.05 15.81 15.87 743,175 -0.05(-0.28%)
Feb 28, 2012 16.11 16.11 15.89 15.92 836,263 -0.17(-1.04%)
Feb 27, 2012 15.88 16.11 15.88 16.09 1,047,861 +0.14(+0.89%)
Feb 24, 2012 16.07 16.18 15.89 15.94 1,524,915 -0.14(-0.88%)
Feb 23, 2012 16.07 16.16 16.02 16.09 895,981 +0.03(+0.20%)
Feb 22, 2012 16.21 16.21 15.99 16.05 749,316 -0.14(-0.87%)
Feb 21, 2012 16.19 16.26 16.10 16.19 726,233 +0.00(+0.00%)
Feb 17, 2012 16.25 16.34 16.19 16.19 399,934 -0.08(-0.51%)
Feb 16, 2012 16.03 16.28 16.01 16.28 908,133 +0.28(+1.73%)
Feb 15, 2012 16.09 16.15 15.87 16.00 1,116,192 -0.08(-0.52%)
Feb 14, 2012 16.11 16.19 16.02 16.09 563,155 -0.07(-0.44%)
Feb 13, 2012 16.28 16.31 16.12 16.16 405,099 -0.03(-0.16%)
Feb 10, 2012 16.05 16.20 16.05 16.18 504,784 +0.03(+0.16%)
Feb 09, 2012 16.28 16.33 16.14 16.16 489,004 -0.10(-0.63%)
Feb 08, 2012 16.23 16.30 16.12 16.26 395,012 +0.07(+0.44%)
Feb 07, 2012 16.18 16.27 16.14 16.19 974,506 +0.01(+0.08%)
Feb 06, 2012 16.25 16.28 16.15 16.18 350,799 -0.12(-0.71%)
Feb 03, 2012 16.32 16.39 16.25 16.29 626,937 +0.10(+0.60%)
Feb 02, 2012 16.23 16.28 16.14 16.19 554,213 +0.01(+0.08%)
Feb 01, 2012 16.15 16.25 16.09 16.18 706,109 +0.12(+0.72%)
Jan 31, 2012 16.11 16.20 15.98 16.07 764,134 +0.04(+0.24%)
Jan 30, 2012 16.12 16.13 15.98 16.03 666,095 -0.16(-1.00%)
Jan 27, 2012 16.28 16.28 16.09 16.19 754,646 -0.16(-0.98%)
Jan 26, 2012 16.21 16.36 16.15 16.35 614,982 +0.17(+1.04%)
Jan 25, 2012 15.87 16.23 15.80 16.18 977,089 +0.26(+1.66%)
Jan 24, 2012 15.92 15.94 15.83 15.92 766,394 -0.05(-0.28%)
Jan 23, 2012 15.92 16.09 15.88 15.96 665,490 +0.07(+0.45%)
Jan 20, 2012 15.90 15.96 15.83 15.89 1,355,320 +0.05(+0.28%)
Jan 19, 2012 16.05 16.05 15.78 15.85 1,433,347 -0.20(-1.24%)
Jan 18, 2012 15.98 16.05 15.89 16.05 719,773 +0.08(+0.52%)
Jan 17, 2012 16.07 16.23 15.93 15.96 709,029 -0.06(-0.36%)
Jan 13, 2012 16.07 16.11 15.87 16.02 1,441,860 +0.11(+0.69%)
Jan 12, 2012 15.96 15.99 15.81 15.91 702,435 +0.01(+0.04%)
Jan 11, 2012 15.87 15.94 15.82 15.90 900,487 +0.02(+0.12%)
Jan 10, 2012 15.88 15.96 15.80 15.89 916,824 +0.14(+0.90%)
Jan 09, 2012 15.69 15.75 15.65 15.74 901,302 +0.07(+0.45%)
Jan 06, 2012 15.89 15.89 15.66 15.67 1,100,171 -0.18(-1.14%)
Jan 05, 2012 15.94 15.96 15.79 15.85 1,205,751 -0.14(-0.89%)
Jan 04, 2012 16.05 16.14 15.99 15.99 599,032 -0.30(-1.82%)
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%)
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.