$33.72 -0.39 (%) Portland General Electric Co - NYSE

Sep. 4, 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
9/4/201533.7733.9633.5933.721,003,338
9/3/201533.7334.1933.3334.111,003,340
9/2/201533.9933.9933.3933.701,148,642
9/1/201534.1034.2633.5333.70781,191
8/31/201534.8234.9334.1034.541,789,683
8/28/201535.1335.2534.4734.97584,531
8/27/201535.0035.1534.5335.13758,911
8/26/201534.6334.8333.7434.721,107,556
8/25/201535.4335.5934.1134.161,156,391
8/24/201535.9536.3334.9535.05901,370
8/21/201536.4837.1936.4736.73840,243
8/20/201537.2037.5537.0037.04773,269
8/19/201537.2637.6337.0537.35865,165
8/18/201537.6737.7937.3637.43531,880
8/17/201537.6338.0037.3837.77515,031
8/14/201537.2137.6837.0437.62966,556
8/13/201537.2437.4936.9137.25985,239
8/12/201536.7037.4336.6137.36976,303
8/11/201536.2536.8236.1336.79833,588
8/10/201536.2336.6336.1036.26632,849
8/7/201535.8136.3435.6636.19531,103
8/6/201535.7735.9235.5035.88558,075
8/5/201535.7836.0035.6835.72331,068
8/4/201536.0936.1035.5735.65389,800
8/3/201536.1136.4135.9136.13453,150
7/31/201535.9036.4735.9036.01568,239
7/30/201535.4336.0235.2635.67974,755
7/29/201534.7135.5234.5335.501,076,932
7/28/201533.3834.7733.3134.761,112,952
7/27/201533.7934.2633.5034.181,043,681
7/24/201533.7634.0933.1533.82610,769
7/23/201534.1034.1333.5133.76534,237
7/22/201533.9034.3633.8034.18339,428
7/21/201534.2034.2833.8033.99603,993
7/20/201534.4534.4934.0934.26581,766
7/17/201534.9735.0534.4834.50628,304
7/16/201534.4935.1534.4935.07647,819
7/15/201534.3634.5434.0034.49561,378
7/14/201534.4634.5634.3034.36780,425
7/13/201534.5534.7234.2534.44421,450
7/10/201534.1134.7334.0034.36654,357
7/9/201534.5534.8734.0134.14787,091
7/8/201534.6534.8934.4634.48551,360
7/7/201534.2034.9734.1634.77790,065
7/6/201533.8134.1033.6634.06670,956
7/2/201533.6333.9933.6033.79527,052
7/1/201533.2133.4333.0933.41527,774
6/30/201533.3133.4433.0433.16973,427
6/29/201533.1833.7633.1533.17596,332
6/26/201533.2133.3733.0433.321,222,570
6/25/201533.4133.4233.1333.181,031,523
6/24/201533.5833.7433.2133.351,087,027
6/23/201534.0134.0933.4833.581,118,250
6/22/201534.3634.3934.0534.291,163,304
6/19/201534.1634.3333.9434.241,042,666
6/18/201533.5534.2133.5534.15468,371
6/17/201533.4033.5833.2133.50592,009
6/16/201533.2533.3733.1033.361,144,392
6/15/201533.3033.5333.0533.27733,263
6/12/201533.6033.7233.2533.40640,917
6/11/201533.7233.8033.5933.76354,593
6/10/201533.5033.6833.3133.50832,316
6/9/201533.7133.8133.2733.281,085,762
6/8/201533.8533.9533.5333.741,043,792
6/5/201534.0634.2933.6033.811,167,868
6/4/201534.1834.5334.1234.40643,440
6/3/201534.3034.5534.0434.30839,663
6/2/201534.6734.8534.1334.35786,841
6/1/201535.0635.0934.8034.94499,277
5/29/201534.9935.2034.8534.96439,563
5/28/201534.9435.1134.8535.00390,678
5/27/201534.7135.0134.7134.97368,749
5/26/201535.1435.1434.6734.76402,099
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!