Skip to main content

Portland General Electric Company (NY: POR )

42.09 -0.20 (-0.48%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.86 12.03 11.80 11.81 702,599 -0.01(-0.10%)
Apr 29, 2010 11.87 11.92 11.78 11.82 550,766 +0.01(+0.10%)
Apr 28, 2010 11.73 11.87 11.65 11.81 432,631 +0.14(+1.22%)
Apr 27, 2010 11.81 11.94 11.64 11.67 794,757 -0.15(-1.26%)
Apr 26, 2010 11.95 12.01 11.81 11.81 530,495 -0.15(-1.29%)
Apr 23, 2010 11.86 11.97 11.73 11.97 396,394 +0.12(+1.00%)
Apr 22, 2010 11.77 11.87 11.72 11.85 621,509 +0.02(+0.20%)
Apr 21, 2010 11.78 11.87 11.77 11.83 657,330 +0.07(+0.56%)
Apr 20, 2010 11.67 11.76 11.61 11.76 601,608 +0.17(+1.43%)
Apr 19, 2010 11.52 11.61 11.48 11.59 427,860 +0.02(+0.21%)
Apr 16, 2010 11.71 11.71 11.51 11.57 810,209 -0.14(-1.17%)
Apr 15, 2010 11.65 11.74 11.58 11.71 432,842 +0.06(+0.51%)
Apr 14, 2010 11.58 11.65 11.52 11.65 1,276,438 +0.10(+0.87%)
Apr 13, 2010 11.61 11.63 11.49 11.55 581,234 -0.04(-0.36%)
Apr 12, 2010 11.62 11.71 11.56 11.59 1,308,930 -0.07(-0.56%)
Apr 09, 2010 11.68 11.68 11.55 11.65 813,593 +0.01(+0.05%)
Apr 08, 2010 11.70 11.70 11.55 11.65 772,954 -0.10(-0.81%)
Apr 07, 2010 11.86 11.86 11.69 11.74 465,824 -0.06(-0.50%)
Apr 06, 2010 11.71 11.83 11.67 11.80 385,455 +0.08(+0.71%)
Apr 05, 2010 11.89 11.96 11.67 11.72 627,557 +0.05(+0.41%)
Apr 01, 2010 11.59 11.67 11.67 11.67 1,293,139 +0.20(+1.76%)
Mar 31, 2010 11.47 11.65 11.40 11.47 1,340,187 +0.01(+0.05%)
Mar 30, 2010 11.44 11.50 11.38 11.46 2,348,400 +0.05(+0.42%)
Mar 29, 2010 11.39 11.44 11.26 11.42 1,188,519 +0.08(+0.68%)
Mar 26, 2010 11.33 11.41 11.24 11.34 1,500,603 +0.07(+0.58%)
Mar 25, 2010 11.29 11.37 11.24 11.27 1,273,828 +0.01(+0.05%)
Mar 24, 2010 11.34 11.39 11.20 11.27 1,319,399 -0.11(-0.94%)
Mar 23, 2010 11.39 11.39 11.26 11.37 857,641 +0.03(+0.24%)
Mar 22, 2010 11.35 11.39 11.30 11.35 599,163 -0.04(-0.31%)
Mar 19, 2010 11.51 11.58 11.32 11.38 846,685 -0.09(-0.77%)
Mar 18, 2010 11.54 11.56 11.47 11.47 720,511 -0.06(-0.56%)
Mar 17, 2010 11.38 11.61 11.33 11.54 1,253,139 +0.18(+1.60%)
Mar 16, 2010 11.24 11.35 11.18 11.35 612,214 +0.11(+0.99%)
Mar 15, 2010 11.18 11.25 11.17 11.24 860,775 -0.02(-0.16%)
Mar 12, 2010 11.25 11.33 11.16 11.26 686,898 +0.01(+0.05%)
Mar 11, 2010 11.25 11.34 11.21 11.25 889,914 -0.01(-0.10%)
Mar 10, 2010 11.16 11.28 11.14 11.27 848,974 +0.12(+1.10%)
Mar 09, 2010 11.10 11.17 11.08 11.14 899,120 +0.01(+0.05%)
Mar 08, 2010 11.14 11.24 11.11 11.14 647,392 -0.04(-0.37%)
Mar 05, 2010 11.05 11.23 11.05 11.18 1,803,037 +0.14(+1.27%)
Mar 04, 2010 10.97 11.07 10.96 11.04 1,805,163 +0.07(+0.64%)
Mar 03, 2010 10.95 11.14 10.94 10.97 1,611,101 +0.14(+1.30%)
Mar 02, 2010 10.71 10.94 10.67 10.83 1,894,564 +0.15(+1.43%)
Mar 01, 2010 10.55 10.71 10.55 10.67 1,373,598 +0.13(+1.22%)
Feb 26, 2010 10.85 10.85 10.54 10.54 2,094,111 -0.30(-2.81%)
Feb 25, 2010 10.56 11.07 10.23 10.85 2,458,269 -0.15(-1.33%)
Feb 24, 2010 11.12 11.13 10.97 11.00 2,414,310 -0.07(-0.64%)
Feb 23, 2010 11.20 11.25 11.07 11.07 912,664 -0.16(-1.41%)
Feb 22, 2010 11.31 11.35 11.20 11.22 1,351,228 -0.08(-0.73%)
Feb 19, 2010 11.21 11.41 11.19 11.31 1,174,337 +0.11(+1.00%)
Feb 18, 2010 11.17 11.26 11.09 11.20 1,026,928 -0.01(-0.10%)
Feb 17, 2010 11.40 11.42 11.18 11.21 1,257,632 -0.13(-1.14%)
Feb 16, 2010 10.97 11.34 10.97 11.34 585,027 +0.21(+1.90%)
Feb 12, 2010 11.06 11.13 11.13 11.13 897,369 +0.02(+0.16%)
Feb 11, 2010 10.98 11.11 10.87 11.11 676,069 +0.13(+1.18%)
Feb 10, 2010 10.98 11.03 10.87 10.98 1,031,360 -0.03(-0.27%)
Feb 09, 2010 10.98 11.10 10.87 11.01 871,724 +0.09(+0.86%)
Feb 08, 2010 11.16 11.20 10.90 10.91 979,692 -0.25(-2.26%)
Feb 05, 2010 11.19 11.21 11.04 11.17 781,220 -0.04(-0.37%)
Feb 04, 2010 11.41 11.42 11.17 11.21 1,013,991 -0.23(-2.00%)
Feb 03, 2010 11.58 11.61 11.38 11.44 807,296 -0.14(-1.22%)
Feb 02, 2010 11.45 11.58 11.36 11.58 833,023 +0.11(+0.92%)
Feb 01, 2010 11.47 11.51 11.35 11.47 821,318 +0.04(+0.36%)
Jan 29, 2010 11.54 11.64 11.42 11.43 904,040 -0.11(-0.96%)
Jan 28, 2010 11.66 11.71 11.49 11.54 944,507 -0.10(-0.86%)
Jan 27, 2010 11.65 11.70 11.50 11.64 681,320 -0.02(-0.20%)
Jan 26, 2010 11.71 11.73 11.61 11.66 561,937 -0.05(-0.40%)
Jan 25, 2010 11.66 11.73 11.48 11.71 1,079,904 +0.10(+0.86%)
Jan 22, 2010 11.85 11.89 11.56 11.61 794,402 -0.24(-2.03%)
Jan 21, 2010 11.99 12.11 11.83 11.85 1,914,224 -0.08(-0.64%)
Jan 20, 2010 11.98 12.01 11.75 11.93 1,668,102 -0.09(-0.73%)
Jan 19, 2010 11.99 12.09 11.97 12.02 1,394,075 +0.08(+0.64%)
Jan 15, 2010 12.02 11.94 11.94 11.94 1,971,654 +0.06(+0.49%)
Jan 14, 2010 11.95 11.99 11.85 11.88 999,117 -0.06(-0.54%)
Jan 13, 2010 11.77 11.96 11.75 11.95 614,096 +0.18(+1.49%)
Jan 12, 2010 11.71 11.80 11.66 11.77 1,641,220 +0.01(+0.10%)
Jan 11, 2010 11.82 11.82 11.66 11.76 1,097,532 +0.04(+0.30%)
Jan 08, 2010 11.82 11.82 11.61 11.72 950,979 -0.04(-0.30%)
Jan 07, 2010 11.83 11.86 11.73 11.76 1,086,127 -0.05(-0.45%)
Jan 06, 2010 11.73 11.86 11.69 11.81 1,079,655 +0.10(+0.85%)
Jan 05, 2010 11.93 11.94 11.63 11.71 843,176 -0.23(-1.91%)
Jan 04, 2010 12.04 12.09 11.89 11.94 671,819 -0.02(-0.20%)
Dec 31, 2009 12.12 11.96 11.96 11.96 944,285 -0.14(-1.16%)
Dec 30, 2009 12.12 12.14 12.03 12.10 705,472 -0.01(-0.10%)
Dec 29, 2009 12.18 12.19 12.03 12.12 714,425 -0.02(-0.15%)
Dec 28, 2009 12.14 12.22 12.10 12.13 622,348 -0.01(-0.10%)
Dec 24, 2009 12.13 12.23 12.10 12.15 521,110 +0.00(+0.00%)
Dec 23, 2009 12.24 12.24 12.01 12.15 1,005,576 -0.12(-0.96%)
Dec 22, 2009 12.43 12.43 12.25 12.26 985,694 -0.12(-0.95%)
Dec 21, 2009 12.29 12.42 12.23 12.38 978,242 +0.17(+1.39%)
Dec 18, 2009 12.16 12.26 12.06 12.21 1,604,981 +0.13(+1.07%)
Dec 17, 2009 12.23 12.26 12.02 12.08 971,049 -0.20(-1.62%)
Dec 16, 2009 12.34 12.51 12.24 12.28 1,084,447 -0.04(-0.29%)
Dec 15, 2009 12.36 12.43 12.27 12.32 1,140,765 -0.05(-0.43%)
Dec 14, 2009 12.41 12.46 12.33 12.37 1,579,392 -0.06(-0.52%)
Dec 11, 2009 12.33 12.46 12.21 12.43 562,736 +0.21(+1.68%)
Dec 10, 2009 12.16 12.29 12.10 12.23 678,837 +0.13(+1.07%)
Dec 09, 2009 12.03 12.15 12.03 12.10 647,571 +0.04(+0.34%)
Dec 08, 2009 11.93 12.12 11.77 12.06 1,189,675 +0.13(+1.13%)
Dec 07, 2009 11.99 12.10 11.81 11.92 954,106 -0.08(-0.68%)
Dec 04, 2009 12.13 12.13 11.87 12.00 751,874 +0.05(+0.44%)
Dec 03, 2009 11.88 12.08 11.81 11.95 741,730 +0.11(+0.89%)
Dec 02, 2009 11.68 11.89 11.62 11.85 869,413 +0.18(+1.51%)
Dec 01, 2009 11.57 11.68 11.52 11.67 660,197 +0.18(+1.53%)
Nov 30, 2009 11.37 11.51 11.29 11.49 1,096,312 +0.15(+1.29%)
Nov 27, 2009 11.40 11.46 11.31 11.35 386,092 -0.17(-1.48%)
Nov 25, 2009 11.45 11.52 11.42 11.52 745,992 +0.11(+0.92%)
Nov 24, 2009 11.40 11.44 11.27 11.41 1,252,596 -0.02(-0.15%)
Nov 23, 2009 11.49 11.64 11.38 11.43 904,976 +0.06(+0.57%)
Nov 20, 2009 11.31 11.42 11.31 11.37 487,223 +0.01(+0.05%)
Nov 19, 2009 11.35 11.39 11.22 11.36 715,795 -0.04(-0.31%)
Nov 18, 2009 11.48 11.51 11.34 11.39 756,810 -0.05(-0.46%)
Nov 17, 2009 11.39 11.49 11.36 11.45 868,109 +0.00(+0.00%)
Nov 16, 2009 11.37 11.52 11.37 11.45 1,448,428 +0.17(+1.51%)
Nov 13, 2009 11.19 11.35 11.11 11.28 972,126 +0.12(+1.10%)
Nov 12, 2009 11.28 11.41 11.13 11.15 798,449 -0.13(-1.19%)
Nov 11, 2009 11.38 11.43 11.24 11.29 736,184 -0.05(-0.41%)
Nov 10, 2009 11.32 11.46 11.25 11.34 1,101,389 -0.03(-0.26%)
Nov 09, 2009 11.20 11.37 11.18 11.37 958,220 +0.22(+2.00%)
Nov 06, 2009 11.14 11.22 11.06 11.14 693,177 +0.02(+0.21%)
Nov 05, 2009 11.02 11.20 10.96 11.12 997,914 +0.19(+1.72%)
Nov 04, 2009 10.91 11.07 10.84 10.93 1,090,445 +0.08(+0.70%)
Nov 03, 2009 10.86 10.95 10.77 10.86 1,098,564 -0.04(-0.32%)
Nov 02, 2009 10.94 10.98 10.70 10.89 2,382,925 -0.01(-0.05%)
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%)
Aug 03, 2009 11.14 11.37 10.85 10.92 1,175,509 -0.23(-2.08%)
Jul 31, 2009 11.28 11.38 11.15 11.15 1,153,097 -0.13(-1.19%)
Jul 30, 2009 11.05 11.42 10.96 11.29 1,354,825 +0.33(+3.00%)
Jul 29, 2009 10.83 11.02 10.82 10.96 1,012,473 +0.05(+0.48%)
Jul 28, 2009 11.01 11.01 10.79 10.91 1,322,857 -0.20(-1.79%)
Jul 27, 2009 11.00 11.11 10.88 11.11 740,387 +0.14(+1.28%)
Jul 24, 2009 10.84 11.03 10.83 10.97 1,317,621 +0.08(+0.70%)
Jul 23, 2009 10.84 10.94 10.79 10.89 2,207,998 +0.01(+0.11%)
Jul 22, 2009 10.83 11.08 10.37 10.88 7,258,144 -0.76(-6.55%)
Jul 21, 2009 11.66 11.69 11.57 11.64 1,000,157 +0.06(+0.56%)
Jul 20, 2009 11.66 11.66 11.37 11.58 689,022 +0.00(+0.00%)
Jul 17, 2009 11.77 11.84 11.56 11.58 641,075 -0.19(-1.64%)
Jul 16, 2009 11.64 11.83 11.54 11.77 764,086 +0.02(+0.15%)
Jul 15, 2009 11.42 11.77 11.38 11.75 1,487,262 +0.39(+3.40%)
Jul 14, 2009 11.39 11.39 11.22 11.37 318,731 +0.01(+0.05%)
Jul 13, 2009 11.18 11.39 11.08 11.36 545,431 +0.18(+1.63%)
Jul 10, 2009 11.04 11.21 10.98 11.18 778,573 +0.11(+1.01%)
Jul 09, 2009 11.15 11.16 10.98 11.07 776,961 -0.02(-0.21%)
Jul 08, 2009 11.14 11.26 11.02 11.09 704,044 -0.01(-0.05%)
Jul 07, 2009 11.34 11.39 11.08 11.10 626,386 -0.27(-2.37%)
Jul 06, 2009 11.24 11.38 11.14 11.37 745,093 +0.07(+0.62%)
Jul 02, 2009 11.51 11.51 11.28 11.30 598,380 -0.34(-2.92%)
Jul 01, 2009 11.50 11.69 11.50 11.64 935,535 +0.22(+1.90%)
Jun 30, 2009 11.55 11.55 11.36 11.42 1,449,919 -0.09(-0.81%)
Jun 29, 2009 11.51 11.55 11.29 11.51 478,509 +0.02(+0.15%)
Jun 26, 2009 11.36 11.56 11.23 11.49 2,241,371 +0.11(+0.93%)
Jun 25, 2009 11.28 11.44 11.25 11.39 1,115,988 +0.18(+1.62%)
Jun 24, 2009 11.19 11.37 11.17 11.21 1,323,753 +0.07(+0.63%)
Jun 23, 2009 11.42 11.48 11.03 11.14 1,760,540 -0.36(-3.11%)
Jun 22, 2009 11.56 11.63 11.38 11.49 1,733,743 -0.15(-1.26%)
Jun 19, 2009 11.82 11.88 11.53 11.64 1,710,096 -0.05(-0.45%)
Jun 18, 2009 11.41 11.75 11.41 11.69 1,344,165 +0.26(+2.31%)
Jun 17, 2009 11.32 11.47 11.24 11.43 1,767,139 +0.13(+1.19%)
Jun 16, 2009 11.22 11.52 11.15 11.30 1,859,564 +0.08(+0.68%)
Jun 15, 2009 11.21 11.25 10.98 11.22 1,787,650 -0.02(-0.21%)
Jun 12, 2009 10.92 11.28 10.91 11.24 1,268,010 +0.28(+2.57%)
Jun 11, 2009 10.80 11.08 10.63 10.96 2,001,927 -0.11(-1.01%)
Jun 10, 2009 10.97 11.11 10.86 11.07 1,266,985 +0.17(+1.56%)
Jun 09, 2009 10.97 11.04 10.81 10.90 656,695 -0.05(-0.48%)
Jun 08, 2009 10.94 11.08 10.86 10.96 592,615 -0.05(-0.43%)
Jun 05, 2009 11.08 11.08 10.77 11.00 736,324 -0.02(-0.21%)
Jun 04, 2009 11.11 11.11 10.92 11.03 428,381 +0.01(+0.05%)
Jun 03, 2009 10.98 11.09 10.76 11.02 1,084,281 -0.02(-0.16%)
Jun 02, 2009 11.01 11.20 10.91 11.04 2,288,301 +0.02(+0.16%)
Jun 01, 2009 11.19 11.19 10.70 11.02 2,091,949 +0.47(+4.50%)
May 29, 2009 10.44 10.54 10.28 10.54 904,176 +0.16(+1.58%)
May 28, 2009 10.29 10.45 10.22 10.38 800,276 +0.13(+1.32%)
May 27, 2009 10.45 10.46 10.22 10.25 913,662 -0.22(-2.07%)
May 26, 2009 10.12 10.51 10.08 10.46 1,008,604 +0.30(+2.94%)
May 22, 2009 10.14 10.26 10.07 10.16 720,270 +0.05(+0.46%)
May 21, 2009 10.03 10.14 9.894 10.12 1,297,390 +0.00(+0.00%)
May 20, 2009 10.32 10.39 10.10 10.12 1,306,247 -0.14(-1.37%)
May 19, 2009 10.29 10.37 10.21 10.26 1,349,002 -0.01(-0.06%)
May 18, 2009 10.16 10.30 9.982 10.26 1,423,840 +0.19(+1.92%)
May 15, 2009 10.33 10.34 10.01 10.07 1,074,376 -0.27(-2.61%)
May 14, 2009 10.33 10.45 10.09 10.34 1,396,163 +0.05(+0.46%)
May 13, 2009 10.41 10.43 10.18 10.29 1,917,858 -0.25(-2.39%)
May 12, 2009 10.74 10.76 10.40 10.54 1,181,859 -0.16(-1.48%)
May 11, 2009 10.77 10.98 10.62 10.70 733,386 -0.19(-1.72%)
May 08, 2009 11.02 11.13 10.79 10.89 873,507 +0.01(+0.05%)
May 07, 2009 10.68 11.06 10.66 10.88 1,433,544 +0.18(+1.64%)
May 06, 2009 10.91 10.97 10.64 10.71 1,263,312 -0.07(-0.65%)
May 05, 2009 10.88 10.91 10.61 10.78 1,226,752 -0.22(-1.97%)
May 04, 2009 10.85 11.00 10.82 11.00 1,429,281 -0.04(-0.37%)
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.