$36.71 +0.28 (%) Portland General Electric Co - NYSE

Nov. 26, 2014 | 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
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
11/3/201436.5236.7436.2736.57402,608
10/31/201436.7236.8636.2936.41754,004
10/30/201435.5436.8435.5436.41819,060
10/29/201435.4436.2035.3735.491,070,948
10/28/201435.6035.6234.9135.38916,850
10/27/201435.4935.6035.2235.36901,247
10/24/201435.7435.7935.4835.54781,664
10/23/201435.3535.6835.1735.62772,492
10/22/201434.8235.4134.7935.17459,655
10/21/201434.3734.8334.1834.78476,226
10/20/201433.8034.3533.6734.33999,650
10/17/201433.9033.9433.2933.70719,833
10/16/201433.6734.1433.5633.691,332,241
10/15/201434.4534.6533.7034.041,432,849
10/14/201434.0734.9933.9434.54956,247
10/13/201433.4934.2133.4233.87857,237
10/10/201433.0033.5932.9733.44663,907
10/9/201433.6333.9932.9933.00610,083
10/8/201432.7233.6532.7133.64617,066
10/7/201432.5233.0732.5232.69423,676
10/6/201432.6532.8032.5432.62457,472
10/3/201432.6432.6632.2632.53388,570
10/2/201432.2332.5732.0732.42517,208
10/1/201432.1132.5032.1132.26535,219
9/30/201432.1432.5031.9632.12625,817
9/29/201431.8732.2131.7932.13528,520
9/26/201432.1132.1431.7032.06386,298
9/25/201432.3432.4332.0032.02474,263
9/24/201432.2432.3931.9032.39596,374
9/23/201432.5532.5632.2232.22556,468
9/22/201432.9933.1232.7832.85535,659
9/19/201432.9933.1532.9833.09701,692
9/18/201433.3033.3032.9833.01519,618
9/17/201433.5333.6533.0733.18713,376
9/16/201433.0233.5632.9833.47293,120
9/15/201433.1333.3232.9833.07305,253
9/12/201433.8933.9733.0333.05524,877
9/11/201433.5334.1133.5334.00441,311
9/10/201433.7333.7833.4333.59292,561
9/9/201434.0234.0733.6633.76399,939
9/8/201434.1234.3633.9534.13485,432
9/5/201434.1534.5534.1134.54257,231
9/4/201434.2434.4134.0534.16280,202
9/3/201434.1634.4434.1634.26360,115
9/2/201434.4534.5134.0734.14565,897
8/29/201434.3134.4734.2834.47298,514
8/28/201434.1634.3834.0034.33305,486
8/27/201433.9634.2033.9434.20487,498
8/26/201434.1234.3033.9133.95413,290
8/25/201434.0634.2634.0134.12310,795
8/22/201434.0134.1133.8034.01417,785
8/21/201433.9034.0533.7633.95454,747
8/20/201433.7333.9633.5333.87471,391
8/19/201433.5033.8533.4633.76438,568
8/18/201433.3233.5633.1633.441,080,400
8/15/201433.1133.3332.8833.20485,473
8/14/201432.5232.9532.5232.93340,879
8/13/201432.3832.7232.3832.53567,484
8/12/201432.3932.5432.1832.36530,735
8/11/201432.4632.7132.3532.49556,909
8/8/201431.9232.3431.9232.31852,109
8/7/201431.6031.9831.6031.89485,656
8/6/201431.7031.8431.4831.56553,848
8/5/201431.7131.9631.5931.76649,037
8/4/201432.2232.2231.4131.92689,765
8/1/201431.9232.3731.9232.13652,757
7/31/201432.6032.7431.9331.93689,288
7/30/201433.5233.5232.7532.86825,174
7/29/201433.3833.6933.1433.29700,703
7/28/201432.8833.2332.7933.17418,523
7/25/201432.9333.1832.7832.82345,097
7/24/201433.0533.1632.9533.09348,492
7/23/201433.2133.2133.0033.06301,245
7/22/201433.2933.3233.1133.14359,155
7/21/201433.0033.2333.0033.14384,588
7/18/201432.7233.1932.7233.15462,966
7/17/201433.1533.1632.7432.76511,907
7/16/201433.3333.3332.9333.20264,755
7/15/201433.0533.3233.0433.18359,505
7/14/201433.6633.6633.1133.12322,475
7/11/201433.8333.9033.4233.49260,611
7/10/201433.3633.8733.3233.84352,816
7/9/201433.6733.7733.4733.62362,248
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center