$36.86 +0.56 (%) Portland General Electric Co - NYSE

Mar. 30, 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
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
12/29/201439.4340.3139.4340.09688,460
12/26/201438.8839.6338.8739.28420,525
12/24/201438.2339.0338.1938.79436,884
12/23/201438.3138.4238.0238.13708,747
12/22/201438.4038.5438.0938.51435,811
12/19/201438.5638.7538.1538.411,077,347
12/18/201438.2538.5437.9338.53555,597
12/17/201437.3738.1537.3338.121,121,189
12/16/201437.3138.0736.9237.68835,016
12/15/201437.9137.9137.1137.33772,377
12/12/201437.5938.1337.4837.571,025,504
12/11/201437.6338.1337.6337.90730,129
12/10/201437.8838.2537.5537.59573,852
12/9/201437.7738.0537.4437.98707,402
12/8/201437.3438.1737.3137.91671,164
12/5/201437.0937.4236.9737.39647,636
12/4/201437.3437.4837.0637.29432,911
12/3/201437.3537.4637.1437.27478,170
12/2/201437.1437.4836.9037.38739,280
12/1/201436.7137.2736.5137.19642,980
11/28/201436.8037.2436.6036.87232,575
11/26/201436.4436.8236.3736.71571,276
11/25/201436.3036.5836.2036.43678,068
11/24/201436.2636.4036.2136.31654,902
11/21/201436.4236.4536.0036.30566,861
11/20/201435.9536.3035.7836.00950,628
11/19/201436.0536.2235.8236.06737,391
11/18/201436.0036.2035.9136.15631,214
11/17/201435.6235.9835.5035.90307,679
11/14/201435.6935.9235.5335.69552,580
11/13/201436.2836.5235.6935.76468,015
11/12/201436.9436.9436.2236.30308,632
11/11/201437.0537.2936.8837.14429,922
11/10/201436.7037.1136.5737.10306,153
11/7/201436.5236.8236.3936.73713,027
11/6/201436.9737.0036.2236.51857,224
11/5/201436.5237.0736.4737.05467,141
11/4/201436.6036.8636.1036.39619,486
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center