Skip to main content

Portland General Electric Company (NY: POR )

42.02 -0.28 (-0.66%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.80 25.92 25.37 25.49 1,528,670 -0.43(-1.68%)
Apr 29, 2015 26.22 26.30 25.76 25.93 1,954,440 -0.53(-2.00%)
Apr 28, 2015 26.39 26.63 26.03 26.46 2,581,336 -0.18(-0.68%)
Apr 27, 2015 27.06 27.18 26.42 26.64 1,104,540 -0.28(-1.02%)
Apr 24, 2015 26.64 27.02 26.59 26.91 556,167 +0.28(+1.06%)
Apr 23, 2015 26.50 26.77 26.41 26.63 568,888 +0.09(+0.35%)
Apr 22, 2015 26.72 26.72 26.35 26.54 445,537 -0.11(-0.41%)
Apr 21, 2015 26.92 27.01 26.57 26.64 770,461 -0.16(-0.60%)
Apr 20, 2015 26.59 27.07 26.59 26.80 804,163 +0.28(+1.07%)
Apr 17, 2015 26.39 26.74 26.39 26.52 725,032 -0.04(-0.14%)
Apr 16, 2015 26.47 26.65 26.06 26.56 1,087,215 +0.06(+0.22%)
Apr 15, 2015 26.48 26.69 26.43 26.50 747,139 +0.09(+0.36%)
Apr 14, 2015 26.31 26.48 26.20 26.41 531,413 +0.18(+0.69%)
Apr 13, 2015 26.48 26.62 26.18 26.22 539,620 -0.30(-1.15%)
Apr 10, 2015 26.43 26.60 26.20 26.53 513,244 +0.25(+0.97%)
Apr 09, 2015 26.44 26.44 26.10 26.27 494,907 -0.20(-0.74%)
Apr 08, 2015 26.64 26.64 26.24 26.47 940,894 -0.16(-0.60%)
Apr 07, 2015 27.19 27.19 26.61 26.63 503,006 -0.58(-2.13%)
Apr 06, 2015 26.97 27.33 26.97 27.21 545,609 +0.25(+0.94%)
Apr 02, 2015 26.91 26.96 26.96 26.96 709,358 +0.06(+0.22%)
Apr 01, 2015 26.91 26.97 26.69 26.90 1,211,521 +0.01(+0.03%)
Mar 31, 2015 26.56 26.93 26.46 26.89 1,595,872 +0.17(+0.62%)
Mar 30, 2015 26.38 26.81 26.31 26.72 801,258 +0.41(+1.54%)
Mar 27, 2015 26.04 26.37 25.98 26.32 814,897 +0.30(+1.14%)
Mar 26, 2015 26.14 26.41 25.83 26.02 724,493 -0.16(-0.61%)
Mar 25, 2015 26.83 26.93 26.16 26.18 1,474,732 -0.59(-2.22%)
Mar 24, 2015 26.91 27.12 26.67 26.77 1,078,261 -0.18(-0.67%)
Mar 23, 2015 26.75 27.02 26.59 26.96 1,268,324 +0.23(+0.87%)
Mar 20, 2015 26.47 26.75 26.17 26.72 1,997,582 +0.46(+1.75%)
Mar 19, 2015 26.18 26.55 26.03 26.26 942,433 +0.00(+0.00%)
Mar 18, 2015 25.67 26.48 25.53 26.26 1,297,810 +0.61(+2.38%)
Mar 17, 2015 25.69 25.85 25.57 25.65 1,039,296 -0.12(-0.45%)
Mar 16, 2015 25.64 26.07 25.64 25.77 1,306,563 +0.26(+1.02%)
Mar 13, 2015 25.60 25.63 25.31 25.51 602,944 -0.10(-0.39%)
Mar 12, 2015 25.17 25.73 25.17 25.61 716,356 +0.60(+2.42%)
Mar 11, 2015 25.36 25.45 24.98 25.00 1,094,643 -0.37(-1.47%)
Mar 10, 2015 25.33 25.64 25.26 25.38 626,487 -0.08(-0.31%)
Mar 09, 2015 25.51 25.70 25.39 25.46 725,367 -0.04(-0.17%)
Mar 06, 2015 26.00 26.00 25.41 25.50 1,481,571 -0.84(-3.20%)
Mar 05, 2015 26.16 26.47 26.09 26.34 558,964 +0.19(+0.72%)
Mar 04, 2015 26.17 26.26 26.03 26.16 537,821 -0.10(-0.38%)
Mar 03, 2015 26.04 26.33 25.91 26.26 800,394 +0.14(+0.55%)
Mar 02, 2015 26.77 26.83 26.08 26.11 1,231,715 -0.72(-2.68%)
Feb 27, 2015 26.68 26.87 26.55 26.83 1,250,111 +0.13(+0.48%)
Feb 26, 2015 26.95 27.01 26.65 26.70 588,074 -0.19(-0.72%)
Feb 25, 2015 27.05 27.19 26.77 26.90 1,296,020 -0.19(-0.72%)
Feb 24, 2015 26.95 27.29 26.88 27.09 617,612 +0.16(+0.59%)
Feb 23, 2015 26.60 26.94 26.50 26.93 708,373 +0.35(+1.30%)
Feb 20, 2015 26.81 26.92 26.25 26.59 1,210,093 -0.25(-0.94%)
Feb 19, 2015 26.77 27.05 26.63 26.84 900,346 +0.08(+0.30%)
Feb 18, 2015 26.14 26.77 26.12 26.76 844,680 +0.59(+2.25%)
Feb 17, 2015 26.47 26.75 25.99 26.17 1,069,477 -0.21(-0.79%)
Feb 13, 2015 27.06 26.38 26.38 26.38 1,857,954 -0.37(-1.37%)
Feb 12, 2015 26.94 26.95 26.62 26.75 848,249 -0.05(-0.19%)
Feb 11, 2015 27.04 27.04 26.54 26.80 559,009 -0.36(-1.32%)
Feb 10, 2015 26.62 27.23 26.58 27.16 715,535 +0.56(+2.11%)
Feb 09, 2015 27.02 27.17 26.52 26.59 1,005,224 -0.42(-1.57%)
Feb 06, 2015 28.34 28.35 26.93 27.02 993,350 -1.48(-5.20%)
Feb 05, 2015 28.47 28.59 28.32 28.50 575,383 +0.17(+0.61%)
Feb 04, 2015 28.71 28.83 28.26 28.33 724,165 -0.46(-1.60%)
Feb 03, 2015 28.70 28.97 28.61 28.79 718,965 +0.09(+0.33%)
Feb 02, 2015 28.56 28.80 28.26 28.70 656,509 +0.13(+0.45%)
Jan 30, 2015 29.18 29.28 28.56 28.57 654,454 -0.78(-2.67%)
Jan 29, 2015 28.95 29.35 28.77 29.35 544,660 +0.44(+1.52%)
Jan 28, 2015 29.13 29.53 28.83 28.91 565,303 -0.17(-0.59%)
Jan 27, 2015 29.13 29.46 29.03 29.08 420,629 -0.19(-0.66%)
Jan 26, 2015 29.20 29.30 28.88 29.28 410,117 -0.01(-0.05%)
Jan 23, 2015 29.08 29.36 29.05 29.29 466,960 +0.27(+0.94%)
Jan 22, 2015 29.05 29.08 28.73 29.02 445,247 +0.17(+0.57%)
Jan 21, 2015 28.54 28.88 28.36 28.85 378,679 +0.24(+0.86%)
Jan 20, 2015 28.80 28.81 28.44 28.61 511,650 -0.13(-0.45%)
Jan 16, 2015 28.19 28.75 28.15 28.74 730,154 +0.50(+1.76%)
Jan 15, 2015 28.32 28.47 27.98 28.24 725,224 -0.04(-0.15%)
Jan 14, 2015 27.74 28.31 27.63 28.29 629,188 +0.37(+1.34%)
Jan 13, 2015 27.76 28.13 27.65 27.91 1,008,567 +0.42(+1.52%)
Jan 12, 2015 27.66 27.72 27.32 27.49 517,835 -0.08(-0.29%)
Jan 09, 2015 27.84 27.89 27.44 27.57 679,114 -0.29(-1.03%)
Jan 08, 2015 27.70 27.93 27.62 27.86 1,179,448 +0.27(+0.99%)
Jan 07, 2015 27.38 27.68 27.27 27.59 966,591 +0.25(+0.92%)
Jan 06, 2015 27.41 27.80 27.28 27.34 1,330,690 -0.01(-0.05%)
Jan 05, 2015 27.49 27.67 27.21 27.35 1,057,999 -0.22(-0.81%)
Jan 02, 2015 27.36 27.60 27.27 27.57 1,088,590 +0.35(+1.29%)
Dec 31, 2014 28.08 27.22 27.22 27.22 841,214 -0.73(-2.60%)
Dec 30, 2014 28.72 28.72 27.91 27.95 877,382 -0.90(-3.12%)
Dec 29, 2014 28.37 29.01 28.37 28.85 956,785 +0.58(+2.06%)
Dec 26, 2014 27.98 28.52 27.97 28.26 584,423 +0.35(+1.26%)
Dec 24, 2014 27.51 27.91 27.91 27.91 607,180 +0.47(+1.73%)
Dec 23, 2014 27.57 27.65 27.36 27.44 984,979 -0.07(-0.26%)
Dec 22, 2014 27.43 27.53 27.21 27.51 610,103 +0.07(+0.26%)
Dec 19, 2014 27.54 27.68 27.25 27.44 1,508,206 -0.09(-0.31%)
Dec 18, 2014 27.32 27.53 27.09 27.52 776,830 +0.29(+1.08%)
Dec 17, 2014 26.69 27.25 26.67 27.23 1,569,582 +0.31(+1.17%)
Dec 16, 2014 26.65 27.19 26.37 26.92 1,165,881 +0.25(+0.94%)
Dec 15, 2014 27.05 27.08 26.51 26.67 1,081,270 -0.17(-0.64%)
Dec 12, 2014 26.85 27.24 26.77 26.84 1,435,630 -0.24(-0.87%)
Dec 11, 2014 26.88 27.24 26.88 27.07 1,022,126 +0.22(+0.82%)
Dec 10, 2014 27.06 27.32 26.82 26.85 803,350 -0.28(-1.03%)
Dec 09, 2014 26.98 27.18 26.74 27.13 990,310 +0.05(+0.18%)
Dec 08, 2014 26.67 27.27 26.65 27.08 939,580 +0.37(+1.39%)
Dec 05, 2014 26.49 26.73 26.41 26.71 906,642 +0.07(+0.27%)
Dec 04, 2014 26.67 26.77 26.47 26.64 606,043 +0.01(+0.05%)
Dec 03, 2014 26.68 26.76 26.53 26.62 669,402 -0.08(-0.29%)
Dec 02, 2014 26.53 26.77 26.36 26.70 1,034,937 +0.14(+0.51%)
Dec 01, 2014 26.24 26.62 26.08 26.57 900,124 +0.23(+0.87%)
Nov 28, 2014 26.29 26.60 26.14 26.34 325,587 +0.11(+0.44%)
Nov 26, 2014 26.03 26.22 26.22 26.22 799,777 +0.20(+0.77%)
Nov 25, 2014 25.93 26.13 25.85 26.02 949,245 +0.09(+0.33%)
Nov 24, 2014 25.90 26.00 25.86 25.94 916,814 +0.01(+0.03%)
Nov 21, 2014 26.02 26.04 25.72 25.93 793,563 +0.21(+0.83%)
Nov 20, 2014 25.68 25.93 25.56 25.72 1,330,758 -0.04(-0.17%)
Nov 19, 2014 25.75 25.87 25.59 25.76 1,032,293 -0.06(-0.25%)
Nov 18, 2014 25.72 25.86 25.65 25.82 883,653 +0.18(+0.70%)
Nov 17, 2014 25.44 25.70 25.36 25.64 430,727 +0.15(+0.59%)
Nov 14, 2014 25.49 25.66 25.38 25.49 773,571 -0.05(-0.20%)
Nov 13, 2014 25.92 26.09 25.49 25.54 655,186 -0.39(-1.49%)
Nov 12, 2014 26.39 26.39 25.87 25.93 432,062 -0.60(-2.26%)
Nov 11, 2014 26.47 26.64 26.34 26.53 601,859 +0.03(+0.11%)
Nov 10, 2014 26.22 26.51 26.12 26.50 428,591 +0.26(+1.01%)
Nov 07, 2014 26.09 26.30 25.99 26.24 998,185 +0.16(+0.60%)
Nov 06, 2014 26.41 26.43 25.87 26.08 1,200,050 -0.39(-1.46%)
Nov 05, 2014 26.09 26.48 26.05 26.47 653,963 +0.47(+1.81%)
Nov 04, 2014 26.14 26.33 25.79 25.99 867,234 -0.13(-0.49%)
Nov 03, 2014 26.09 26.24 25.91 26.12 563,621 +0.11(+0.44%)
Oct 31, 2014 26.23 26.33 25.92 26.01 1,055,550 +0.00(+0.00%)
Oct 30, 2014 25.39 26.32 25.39 26.01 1,146,623 +0.66(+2.59%)
Oct 29, 2014 25.32 25.86 25.27 25.35 1,499,248 +0.08(+0.31%)
Oct 28, 2014 25.43 25.44 24.93 25.27 1,283,522 +0.01(+0.06%)
Oct 27, 2014 25.35 25.39 25.16 25.26 1,261,679 -0.13(-0.51%)
Oct 24, 2014 25.53 25.56 25.34 25.39 1,094,272 -0.06(-0.22%)
Oct 23, 2014 25.25 25.49 25.12 25.44 1,081,431 +0.32(+1.28%)
Oct 22, 2014 24.87 25.29 24.85 25.12 643,483 +0.28(+1.12%)
Oct 21, 2014 24.55 24.88 24.41 24.84 666,681 +0.32(+1.31%)
Oct 20, 2014 24.14 24.54 24.05 24.52 1,399,436 +0.45(+1.87%)
Oct 17, 2014 24.22 24.24 23.90 24.07 1,007,713 +0.01(+0.03%)
Oct 16, 2014 24.05 24.35 23.97 24.07 1,865,039 -0.25(-1.03%)
Oct 15, 2014 24.61 24.75 24.07 24.32 2,005,883 -0.36(-1.45%)
Oct 14, 2014 24.34 24.99 24.24 24.67 1,338,633 +0.48(+1.98%)
Oct 13, 2014 23.92 24.44 23.87 24.19 1,200,068 +0.31(+1.29%)
Oct 10, 2014 23.57 23.99 23.55 23.89 929,420 +0.31(+1.33%)
Oct 09, 2014 24.02 24.24 23.57 23.57 854,071 -0.46(-1.90%)
Oct 08, 2014 23.37 24.04 23.37 24.03 863,846 +0.68(+2.91%)
Oct 07, 2014 23.23 23.62 23.23 23.35 593,115 +0.05(+0.21%)
Oct 06, 2014 23.32 23.43 23.24 23.30 640,427 +0.06(+0.28%)
Oct 03, 2014 23.32 23.33 23.04 23.24 543,969 +0.08(+0.34%)
Oct 02, 2014 23.02 23.27 22.91 23.16 724,053 +0.11(+0.50%)
Oct 01, 2014 22.94 23.22 22.94 23.04 749,267 +0.10(+0.44%)
Sep 30, 2014 22.96 23.22 22.83 22.94 876,097 -0.01(-0.03%)
Sep 29, 2014 22.77 23.01 22.71 22.95 739,889 +0.05(+0.22%)
Sep 26, 2014 22.94 22.96 22.64 22.90 540,788 +0.03(+0.13%)
Sep 25, 2014 23.10 23.17 22.86 22.87 663,933 -0.26(-1.14%)
Sep 24, 2014 23.03 23.14 22.79 23.14 834,879 +0.12(+0.53%)
Sep 23, 2014 23.25 23.26 23.02 23.02 778,552 -0.25(-1.07%)
Sep 22, 2014 23.36 23.46 23.22 23.27 756,329 -0.17(-0.73%)
Sep 19, 2014 23.36 23.48 23.36 23.44 990,762 +0.06(+0.24%)
Sep 18, 2014 23.58 23.58 23.36 23.38 733,680 -0.12(-0.51%)
Sep 17, 2014 23.75 23.83 23.42 23.50 1,007,259 -0.21(-0.87%)
Sep 16, 2014 23.39 23.77 23.36 23.70 413,874 +0.28(+1.21%)
Sep 15, 2014 23.46 23.59 23.35 23.42 431,005 +0.01(+0.06%)
Sep 12, 2014 24.00 24.06 23.39 23.41 741,106 -0.67(-2.79%)
Sep 11, 2014 23.75 24.16 23.75 24.08 623,114 +0.29(+1.22%)
Sep 10, 2014 23.89 23.92 23.68 23.79 413,084 -0.12(-0.50%)
Sep 09, 2014 24.09 24.13 23.84 23.91 564,698 -0.26(-1.08%)
Sep 08, 2014 24.16 24.33 24.04 24.17 685,411 -0.29(-1.19%)
Sep 05, 2014 24.19 24.46 24.16 24.46 363,200 +0.27(+1.11%)
Sep 04, 2014 24.25 24.25 24.12 24.19 395,634 -0.07(-0.29%)
Sep 03, 2014 24.19 24.39 24.19 24.26 508,468 +0.09(+0.35%)
Sep 02, 2014 24.40 24.43 24.13 24.18 799,024 -0.23(-0.96%)
Aug 29, 2014 24.30 24.41 24.41 24.41 421,470 +0.10(+0.41%)
Aug 28, 2014 24.19 24.35 24.08 24.31 431,334 +0.09(+0.38%)
Aug 27, 2014 24.05 24.22 24.04 24.22 688,328 +0.18(+0.74%)
Aug 26, 2014 24.16 24.27 24.02 24.04 583,549 -0.12(-0.50%)
Aug 25, 2014 24.12 24.26 24.11 24.16 438,830 +0.08(+0.32%)
Aug 22, 2014 24.09 24.15 23.95 24.09 589,896 +0.04(+0.18%)
Aug 21, 2014 24.01 24.12 23.91 24.04 642,085 +0.06(+0.24%)
Aug 20, 2014 23.89 24.05 23.75 23.99 665,585 +0.08(+0.33%)
Aug 19, 2014 23.73 23.97 23.69 23.91 619,241 +0.23(+0.96%)
Aug 18, 2014 23.60 23.77 23.49 23.68 1,525,483 +0.17(+0.72%)
Aug 15, 2014 23.45 23.61 23.29 23.51 685,469 +0.19(+0.82%)
Aug 14, 2014 23.03 23.34 23.03 23.32 481,308 +0.28(+1.23%)
Aug 13, 2014 22.93 23.17 22.93 23.04 801,265 +0.12(+0.53%)
Aug 12, 2014 22.94 23.05 22.79 22.92 749,377 -0.09(-0.40%)
Aug 11, 2014 22.99 23.16 22.91 23.01 786,334 +0.13(+0.56%)
Aug 08, 2014 22.61 22.89 22.61 22.88 1,203,145 +0.30(+1.32%)
Aug 07, 2014 22.38 22.65 22.38 22.59 685,727 +0.23(+1.05%)
Aug 06, 2014 22.45 22.55 22.30 22.35 782,012 -0.14(-0.63%)
Aug 05, 2014 22.46 22.64 22.37 22.49 916,415 -0.11(-0.50%)
Aug 04, 2014 22.82 22.82 22.25 22.61 973,921 -0.15(-0.65%)
Aug 01, 2014 22.61 22.93 22.61 22.76 921,667 +0.14(+0.63%)
Jul 31, 2014 23.09 23.19 22.61 22.61 973,248 -0.66(-2.83%)
Jul 30, 2014 23.74 23.74 23.19 23.27 1,165,113 -0.30(-1.29%)
Jul 29, 2014 23.64 23.86 23.47 23.58 989,365 +0.09(+0.36%)
Jul 28, 2014 23.29 23.53 23.22 23.49 590,938 +0.25(+1.07%)
Jul 25, 2014 23.32 23.50 23.22 23.24 487,263 -0.19(-0.82%)
Jul 24, 2014 23.41 23.49 23.34 23.44 492,057 +0.02(+0.09%)
Jul 23, 2014 23.52 23.52 23.37 23.41 425,346 -0.06(-0.24%)
Jul 22, 2014 23.58 23.60 23.45 23.47 507,113 +0.00(+0.00%)
Jul 21, 2014 23.37 23.53 23.37 23.47 543,019 -0.01(-0.03%)
Jul 18, 2014 23.17 23.51 23.17 23.48 653,690 +0.28(+1.19%)
Jul 17, 2014 23.48 23.49 23.19 23.20 722,793 -0.31(-1.33%)
Jul 16, 2014 23.61 23.61 23.32 23.51 373,823 +0.01(+0.06%)
Jul 15, 2014 23.41 23.60 23.40 23.50 507,607 +0.04(+0.18%)
Jul 14, 2014 23.84 23.84 23.45 23.46 455,322 -0.26(-1.11%)
Jul 11, 2014 23.96 24.01 23.67 23.72 367,972 -0.25(-1.03%)
Jul 10, 2014 23.63 23.99 23.60 23.97 498,162 +0.16(+0.65%)
Jul 09, 2014 23.85 23.92 23.70 23.81 511,480 -0.01(-0.06%)
Jul 08, 2014 23.68 23.94 23.68 23.82 720,950 +0.09(+0.36%)
Jul 07, 2014 23.62 23.96 23.62 23.74 701,246 +0.04(+0.15%)
Jul 03, 2014 23.90 23.70 23.70 23.70 321,927 -0.27(-1.12%)
Jul 02, 2014 24.33 24.38 23.87 23.97 510,151 -0.40(-1.66%)
Jul 01, 2014 24.55 24.60 24.36 24.38 1,017,219 -0.18(-0.72%)
Jun 30, 2014 24.33 24.57 24.20 24.55 713,423 +0.23(+0.96%)
Jun 27, 2014 24.07 24.40 24.07 24.32 832,760 +0.16(+0.64%)
Jun 26, 2014 24.19 24.22 24.02 24.16 425,849 -0.02(-0.09%)
Jun 25, 2014 24.01 24.26 23.96 24.19 651,017 +0.10(+0.41%)
Jun 24, 2014 23.90 24.24 23.87 24.09 1,182,564 +0.17(+0.71%)
Jun 23, 2014 23.92 24.04 23.71 23.92 1,036,752 +0.11(+0.45%)
Jun 20, 2014 23.78 23.86 23.64 23.81 995,566 +0.08(+0.35%)
Jun 19, 2014 23.55 23.82 23.48 23.73 839,930 +0.22(+0.96%)
Jun 18, 2014 23.20 23.51 23.19 23.50 815,194 +0.37(+1.61%)
Jun 17, 2014 23.14 23.32 23.11 23.13 638,554 -0.06(-0.24%)
Jun 16, 2014 22.95 23.35 22.94 23.19 710,758 +0.20(+0.89%)
Jun 13, 2014 22.85 23.06 22.73 22.98 507,674 +0.15(+0.68%)
Jun 12, 2014 22.95 22.99 22.58 22.83 1,338,813 -0.15(-0.67%)
Jun 11, 2014 23.16 23.22 22.98 22.98 652,250 -0.23(-1.00%)
Jun 10, 2014 23.37 23.52 23.19 23.21 682,423 -0.45(-1.90%)
Jun 06, 2014 23.59 23.75 23.59 23.66 782,499 +0.11(+0.48%)
Jun 05, 2014 23.21 23.55 23.09 23.55 567,985 +0.46(+2.01%)
Jun 04, 2014 23.14 23.28 23.09 23.09 614,176 -0.05(-0.21%)
Jun 03, 2014 23.04 23.19 22.99 23.14 941,765 +0.04(+0.18%)
Jun 02, 2014 23.26 23.35 23.07 23.09 785,229 -0.13(-0.57%)
May 30, 2014 23.21 23.29 23.08 23.23 1,321,542 +0.06(+0.24%)
May 29, 2014 23.34 23.38 23.12 23.17 673,371 -0.15(-0.63%)
May 28, 2014 23.21 23.38 23.10 23.32 1,319,980 +0.01(+0.06%)
May 27, 2014 23.15 23.38 23.13 23.31 918,486 +0.30(+1.31%)
May 23, 2014 23.09 23.00 23.00 23.00 818,354 -0.04(-0.18%)
May 22, 2014 22.88 23.11 22.86 23.05 695,251 +0.15(+0.64%)
May 21, 2014 23.09 23.26 22.88 22.90 753,716 -0.19(-0.82%)
May 20, 2014 22.95 23.17 22.91 23.09 1,833,438 +0.11(+0.46%)
May 19, 2014 23.19 23.19 22.92 22.98 1,084,966 -0.22(-0.97%)
May 16, 2014 23.02 23.21 22.90 23.21 874,506 +0.18(+0.76%)
May 15, 2014 23.05 23.13 22.97 23.03 1,631,249 -0.06(-0.24%)
May 14, 2014 22.90 23.23 22.90 23.09 901,135 +0.16(+0.70%)
May 13, 2014 22.81 23.00 22.81 22.93 922,807 +0.11(+0.49%)
May 12, 2014 23.00 23.09 22.80 22.81 1,264,583 -0.11(-0.49%)
May 09, 2014 23.19 23.26 22.91 22.93 1,141,314 -0.27(-1.18%)
May 08, 2014 23.30 23.35 23.16 23.20 1,317,625 -0.04(-0.15%)
May 07, 2014 22.93 23.25 22.87 23.23 560,492 +0.30(+1.32%)
May 06, 2014 22.92 23.05 22.86 22.93 1,399,630 -0.08(-0.34%)
May 05, 2014 22.94 23.09 22.87 23.01 595,087 -0.04(-0.18%)
May 02, 2014 23.40 23.49 22.87 23.05 1,677,693 -0.37(-1.56%)
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.