$41.74 -0.91 (%) Portland General Electric Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/19/201644.1244.1943.8744.05447,719
7/18/201643.9444.1243.9044.06540,499
7/15/201643.6844.0043.5143.80394,336
7/14/201643.7143.9943.5543.64522,835
7/13/201643.8044.1543.7244.06488,535
7/12/201643.7743.9243.3643.51893,278
7/11/201644.0944.1243.5644.051,138,968
7/8/201643.8544.4243.5844.36915,764
7/7/201644.5744.5943.7843.921,021,284
7/6/201645.0445.2144.5344.651,569,001
7/5/201644.4945.1044.4945.04638,273
7/1/201644.4044.5243.7844.40465,853
6/30/201643.1544.1243.0444.12455,736
6/29/201643.1443.4842.9443.06350,003
6/28/201643.0043.2142.5242.99740,428
6/27/201642.1743.0742.1742.95732,154
6/24/201641.6542.7241.5842.281,142,270
6/23/201642.0742.0941.7142.05478,159
6/22/201642.5242.5742.2642.27377,149
6/21/201642.5342.7742.1042.52371,011
6/20/201642.4942.5841.9042.41488,806
6/17/201642.6742.6742.0642.44878,985
6/16/201642.1842.6342.1842.58335,902
6/15/201642.7642.9242.0342.17405,885
6/14/201642.5542.8442.2742.79279,494
6/13/201642.7042.7942.4442.49318,532
6/10/201642.5142.8742.3842.67287,495
6/9/201641.9942.6441.9942.56455,993
6/8/201641.4842.0641.4842.05287,205
6/7/201641.6141.8541.3841.56530,641
6/6/201641.5141.9441.4141.51812,115
6/3/201641.9042.4041.8442.18491,357
6/2/201641.2541.5440.9641.54397,747
6/1/201641.0541.4041.0141.36322,610
5/31/201640.6841.2340.5841.18693,255
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center