$42.14 +0.39 (%) Portland General Electric Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POR historical data

Date Open High Low Close Volume
12/8/201641.3942.3141.2442.14589,109
12/7/201641.1041.8541.0441.75384,597
12/6/201641.1541.4040.7640.98596,041
12/5/201641.2141.3940.7141.09834,143
12/2/201641.3741.8941.2041.33534,161
12/1/201641.2241.5940.8541.06599,416
11/30/201642.5242.7241.5941.60747,827
11/29/201643.3043.7043.0843.15755,326
11/28/201642.7043.5842.5343.35381,005
11/25/201641.9942.6741.8942.52133,553
11/23/201641.6542.2241.6541.86355,587
11/22/201641.8242.2741.5042.24659,722
11/21/201641.9142.3641.8442.24504,241
11/18/201641.5441.8941.4941.74447,903
11/17/201641.3041.7941.3041.57386,292
11/16/201641.9242.1041.1641.42619,396
11/15/201641.3941.9141.1841.74473,011
11/14/201641.6541.8540.8741.24965,480
11/11/201642.1942.5941.7941.901,144,303
11/10/201642.5142.7541.2242.10795,556
11/9/201642.8543.1542.3842.80932,703
11/8/201643.1543.9143.1043.77733,078
11/7/201642.6143.1242.0543.09529,251
11/4/201642.6543.1042.3742.38408,702
11/3/201642.1342.6642.0642.51421,298
11/2/201642.5042.6041.8542.37558,970
11/1/201643.5643.5742.5542.56608,672
10/31/201643.0544.3243.0543.641,082,563
10/28/201642.7043.1541.9142.941,197,939
10/27/201641.3741.9841.2741.86456,786
10/26/201641.7441.8141.4741.65423,171
10/25/201641.6441.8241.5941.75386,015
10/24/201641.4041.7941.3641.69333,292
10/21/201641.6741.8041.2041.32467,628
10/20/201641.9642.1541.7541.92306,634
10/19/201641.8041.9941.5741.93514,444
10/18/201641.7841.9841.3441.77349,594
10/17/201641.6441.7941.4641.55239,294
10/14/201641.4441.8041.3541.50283,234
10/13/201640.9642.1140.9241.69730,021
10/12/201640.3940.8940.3940.87273,322
10/11/201640.8340.8540.2840.32408,613
10/10/201640.5241.0540.4140.94449,350
10/7/201641.1841.5140.5840.59558,412
10/6/201640.5640.9540.4540.88337,200
10/5/201640.8741.1540.6740.82574,350
10/4/201641.9441.9440.5240.73692,169
10/3/201642.5742.5741.8041.92598,895
9/30/201642.8442.9242.2342.59637,364
9/29/201643.0543.0542.4542.67362,054
9/28/201643.6543.7142.8943.21406,175
9/27/201643.8944.0243.3843.52721,563
9/26/201643.9844.1243.7043.76505,043
9/23/201643.8044.0843.6343.94726,478
9/22/201643.9744.0743.6644.051,019,722
9/21/201643.4044.0743.2044.00895,856
9/20/201643.8043.8643.3843.43525,794
9/19/201643.0843.6643.0143.62488,063
9/16/201642.4843.0642.1843.041,066,833
9/15/201641.8542.4841.7242.45394,523
9/14/201641.9142.2641.7141.90383,415
9/13/201642.4042.5541.7241.84448,850
9/12/201641.9742.6041.8842.55631,531
9/9/201643.1843.3142.0542.05496,117
9/8/201643.4143.7343.2843.57353,620
9/7/201643.3143.7443.0043.63589,728
9/6/201642.8143.3342.6943.33377,991
9/2/201641.9842.6841.9842.65481,839
9/1/201641.9942.2341.8842.03547,321
8/31/201641.8442.2341.6442.11821,247
8/30/201642.1142.4441.7441.79463,521
8/29/201641.7142.2741.7142.22476,882
8/26/201642.6943.0041.6241.74399,463
8/25/201642.7742.8942.5642.65320,162
8/24/201642.6242.7542.1842.71290,998
8/23/201643.0243.2742.6742.68241,490
8/22/201642.6443.1242.4943.02323,173
8/19/201642.9643.0042.4342.58361,415
8/18/201642.3043.1742.3043.17628,784
8/17/201642.0042.4541.5142.33651,154
8/16/201642.4042.4042.0042.01547,088
8/15/201643.1843.2642.4942.49610,423
8/12/201643.3643.4843.1043.15253,960
8/11/201643.1643.2243.0243.12335,866
8/10/201642.9843.1942.8343.13626,890
8/9/201643.0143.1742.8143.04407,105
8/8/201643.1743.3842.8543.05364,559
8/5/201643.6643.8143.0843.18541,289
8/4/201643.3944.4643.3943.75975,203
8/3/201643.7243.9743.2243.39552,162
8/2/201643.8144.2343.5743.77753,986
8/1/201643.5844.3343.5844.30949,451
7/29/201643.7044.0143.6043.67847,072
7/28/201643.7043.8243.4243.69482,111
7/27/201644.2244.3543.2843.73496,808
7/26/201644.5844.6744.0944.28385,653
7/25/201644.8545.0044.4944.60375,716
7/22/201644.3544.9944.3544.88321,309
7/21/201643.9344.5043.8344.38543,916
7/20/201644.0744.2043.8544.02322,783
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center