$35.23 -0.10 (%) Portland General Electric Co - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POR historical data

Date Open High Low Close Volume
5/22/201535.2835.3535.0335.23322,313
5/21/201535.1535.3935.0435.33360,858
5/20/201535.0535.4735.0535.18504,547
5/19/201534.8235.0634.7235.04934,104
5/18/201534.7535.0234.6834.95595,036
5/15/201534.7634.9634.6934.82606,427
5/14/201534.2734.6934.2034.68605,554
5/13/201534.5534.6634.0234.16807,245
5/12/201534.3334.5534.2034.47839,727
5/11/201534.8535.3434.7534.83793,159
5/8/201535.1035.3434.8034.94584,593
5/7/201534.9735.2934.7034.721,103,424
5/6/201535.0435.2434.6234.91532,477
5/5/201535.5735.7534.9234.98979,451
5/4/201535.2036.0435.2035.64824,863
5/1/201535.1335.2634.8535.21647,939
4/30/201535.5835.7534.9935.161,108,318
4/29/201536.1636.2835.5335.761,417,010
4/28/201536.4036.7335.9036.491,871,523
4/27/201537.3237.4936.4436.74800,815
4/24/201536.7537.2736.6737.12403,233
4/23/201536.5536.9236.4236.73412,456
4/22/201536.8636.8636.3536.60323,024
4/21/201537.1337.2536.6536.75558,601
4/20/201536.6737.3436.6736.97583,035
4/17/201536.4036.8836.4036.58525,664
4/16/201536.5136.7635.9536.63788,254
4/15/201536.5236.8136.4636.55541,692
4/14/201536.2936.5336.1436.42385,286
4/13/201536.5236.7236.1136.17391,236
4/10/201536.4636.6936.1436.59372,113
4/9/201536.4736.4736.0036.24358,818
4/8/201536.7536.7536.1936.51682,168
4/7/201537.5037.5036.7036.73364,690
4/6/201537.2037.6937.2037.53395,578
4/2/201537.1137.3237.0337.18514,308
4/1/201537.1137.2036.8137.10878,378
3/31/201536.6437.1436.4937.091,157,041
3/30/201536.3836.9836.2936.86580,929
3/27/201535.9236.3735.8436.30590,818
3/26/201536.0536.4335.6235.89525,273
3/25/201537.0137.1436.0836.111,069,212
3/24/201537.1137.4036.7836.93781,762
3/23/201536.8937.2736.6837.18919,562
3/20/201536.7837.1736.3737.141,437,370
3/19/201536.3936.9036.1736.50678,133
3/18/201535.6836.8035.4836.50933,846
3/17/201535.7035.9435.5435.65747,831
3/16/201535.6436.2335.6435.81940,144
3/13/201535.5835.6235.1735.45433,852
3/12/201534.9835.7634.9835.59515,458
3/11/201535.2535.3734.7234.75787,656
3/10/201535.2035.6435.1035.27450,792
3/9/201535.4535.7135.2935.38521,942
3/6/201536.1336.1435.3135.441,066,072
3/5/201536.3536.7936.2636.61402,206
3/4/201536.3736.4936.1836.35386,992
3/3/201536.1936.5935.9336.49575,928
3/2/201537.2137.2936.2536.29886,287
2/27/201537.0837.3436.9037.29899,524
2/26/201537.4637.5437.0437.11423,152
2/25/201537.5937.7937.2037.38932,558
2/24/201537.4637.9337.3637.65444,406
2/23/201536.9737.4436.8337.43509,714
2/20/201537.2637.4136.4836.95870,729
2/19/201537.2037.5937.0137.30647,849
2/18/201536.3337.2136.3037.19607,794
2/17/201536.7937.1836.1236.37769,548
2/13/201537.6037.6136.0436.661,336,938
2/12/201537.4437.4637.0037.17610,362
2/11/201537.5837.5836.8837.24402,238
2/10/201537.0037.8436.9437.74514,867
2/9/201537.5537.7636.8636.96723,314
2/6/201539.3939.4037.4337.55714,770
2/5/201539.5739.7339.3639.61414,020
2/4/201539.9040.0639.2739.37521,077
2/3/201539.8840.2639.7640.01517,335
2/2/201539.6940.0339.2839.88472,395
1/30/201540.5540.6939.6939.70470,916
1/29/201540.2440.7939.9940.79391,913
1/28/201540.4941.0440.0740.18406,767
1/27/201540.4940.9440.3540.42302,666
1/26/201540.5840.7240.1440.69295,102
1/23/201540.4140.8040.3740.71336,004
1/22/201540.3740.4239.9340.33320,380
1/21/201539.6640.1439.4140.10272,481
1/20/201540.0340.0439.5239.76368,161
1/16/201539.1839.9639.1239.94525,386
1/15/201539.3639.5638.8939.25521,839
1/14/201538.5539.3538.4039.31452,736
1/13/201538.5839.1038.4238.79725,720
1/12/201538.4438.5237.9738.21372,611
1/9/201538.6938.7638.1338.32488,660
1/8/201538.5038.8238.3938.72848,678
1/7/201538.0538.4737.9038.34695,516
1/6/201538.1038.6437.9137.99957,505
1/5/201538.2038.4537.8238.01761,289
1/2/201538.0238.3637.9038.32783,301
12/31/201439.0339.0337.8237.83605,271
12/30/201439.9239.9238.7938.84631,325
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center