$40.77 +0.26 (%) Portland General Electric Co - New York Stock Exchange, Inc.

May. 27, 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
5/27/201640.6440.8140.4240.77319,015
5/26/201639.9440.5739.8540.51239,917
5/25/201640.1940.4939.8239.89473,691
5/24/201639.8640.3939.8340.35650,510
5/23/201640.4440.5439.8239.83378,844
5/20/201640.4240.4940.0640.44383,695
5/19/201639.6940.3739.4740.34464,875
5/18/201640.3740.7639.6939.87379,872
5/17/201641.3141.3140.2540.59609,274
5/16/201641.3141.4440.9741.40420,628
5/13/201641.5341.6841.1941.39420,547
5/12/201641.4841.9441.0541.61500,865
5/11/201641.7141.9041.2741.53352,713
5/10/201641.6041.7741.3341.66522,568
5/9/201641.2641.6241.1341.50696,437
5/6/201641.4341.4340.7441.18674,747
5/5/201641.2841.7641.1741.48734,261
5/4/201640.8341.5640.5241.42848,112
5/3/201640.5040.9640.2140.85783,113
5/2/201639.8040.6939.6940.50720,736
4/29/201638.6539.8738.0639.721,651,104
4/28/201638.4239.0738.2638.85366,783
4/27/201638.3439.0138.0838.81415,036
4/26/201637.9838.4537.9838.22398,075
4/25/201637.9638.1637.7738.10315,487
4/22/201638.0338.2537.9338.13568,102
4/21/201638.5038.5637.8137.91608,237
4/20/201639.5839.7838.5538.59301,374
4/19/201639.7839.7839.4239.64257,427
4/18/201639.5639.6339.3339.62219,834
4/15/201639.2939.5939.0739.56337,571
4/14/201638.9639.2438.9239.18340,056
4/13/201639.3939.3938.9139.06366,550
4/12/201639.2139.4239.0439.31210,525
4/11/201639.3539.6438.9839.13304,714
4/8/201639.5339.7039.2639.31587,682
4/7/201639.2339.6139.1439.27497,253
4/6/201639.1439.2838.9339.26390,278
4/5/201639.9839.9839.1939.19475,477
4/4/201639.7340.0339.5240.00840,628
4/1/201639.4739.7339.1539.701,066,538
3/31/201639.4039.6339.2239.491,123,511
3/30/201639.6939.6939.2539.35514,484
3/29/201639.2239.6439.0439.581,058,926
3/28/201639.2739.5738.8439.04743,151
3/24/201639.3539.6139.0539.32800,212
3/23/201638.9939.6338.6939.50530,927
3/22/201638.0539.2338.0538.99569,248
3/21/201639.4239.5538.9239.46510,855
3/18/201639.9039.9039.2639.55771,092
3/17/201639.2439.8739.0339.78740,094
3/16/201638.8539.3138.3939.24536,156
3/15/201638.7039.2038.5538.90459,839
3/14/201639.2339.4838.7638.82378,994
3/11/201639.1839.3938.8939.24522,124
3/10/201638.9239.0838.3038.99674,422
3/9/201638.6739.0838.5638.87775,236
3/8/201637.9438.8637.7138.76785,457
3/7/201637.6937.9137.5137.91980,809
3/4/201637.9537.9537.3437.821,261,078
3/3/201637.6338.1937.2038.18858,645
3/2/201637.6037.6237.0437.511,185,818
3/1/201638.2238.4137.5437.70470,850
2/29/201637.9038.4737.7638.05596,233
2/26/201639.0839.1837.9437.95580,526
2/25/201638.9539.3838.8739.35453,295
2/24/201638.5439.0038.5138.92472,955
2/23/201638.2138.6438.0238.56685,177
2/22/201638.1238.8938.0438.45969,458
2/19/201637.9438.0937.6137.881,019,059
2/18/201637.6238.1037.4037.992,181,507
2/17/201637.8538.1337.5137.571,442,539
2/16/201637.8338.2737.6137.841,346,380
2/12/201639.2839.2837.8338.221,294,414
2/11/201639.4139.6238.9839.021,245,535
2/10/201639.9540.1139.0539.551,814,850
2/9/201639.9740.3039.8839.921,136,432
2/8/201640.1840.4139.2639.951,140,858
2/5/201639.7040.4239.3140.23765,884
2/4/201640.1140.4439.7939.90685,815
2/3/201640.1540.4839.7940.291,040,689
2/2/201639.2440.1539.1539.97925,080
2/1/201638.5439.7638.2839.431,107,943
1/29/201638.4039.0238.2538.87728,625
1/28/201637.4538.3537.0138.11689,548
1/27/201637.2537.7937.1137.59792,167
1/26/201637.1437.7637.1437.42761,107
1/25/201637.6037.7136.9037.01829,971
1/22/201636.5937.6636.5937.661,154,408
1/21/201636.8437.0036.2136.581,619,004
1/20/201637.4037.7436.2336.831,207,616
1/19/201636.9237.8536.7737.691,181,007
1/15/201636.4536.9136.0336.741,205,423
1/14/201636.7637.5736.2937.391,238,829
1/13/201636.3436.9536.1836.551,355,808
1/12/201636.6936.6935.4436.20799,679
1/11/201636.0436.3935.9336.31649,332
1/8/201636.0336.3335.8635.94962,921
1/7/201635.6035.9835.5035.911,138,565
1/6/201635.7036.0435.6436.03923,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center