$39.55 0.00 (%) Portland General Electric Co - NYSE

Feb. 10, 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
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
1/5/201635.8636.0935.2735.99564,725
1/4/201635.5236.1935.4935.801,174,961
12/31/201537.1437.2036.3136.37557,946
12/30/201537.0837.4536.8737.22734,904
12/29/201536.9537.2036.8237.13560,310
12/28/201536.2836.8536.2436.82517,891
12/24/201536.4136.5836.3136.43185,694
12/23/201536.0036.6135.5536.49505,470
12/22/201535.4136.3535.0436.23891,193
12/21/201536.2836.3235.1035.311,481,724
12/18/201536.8637.1136.1236.141,905,250
12/17/201537.2637.8036.9737.001,220,585
12/16/201536.7437.3336.6037.28712,677
12/15/201536.1236.7836.0336.59622,557
12/14/201536.0236.3035.9236.11937,516
12/11/201535.6336.2235.4936.09858,555
12/10/201536.4436.4435.7235.84616,090
12/9/201536.5836.9636.3436.45607,095
12/8/201536.6836.9036.4236.65684,653
12/7/201536.7836.9636.4936.76700,643
12/4/201536.1836.8936.1836.89838,868
12/3/201536.4836.5836.0136.06441,687
12/2/201537.3037.3036.5536.55583,335
12/1/201537.0637.4636.9437.44718,151
11/30/201536.7437.1536.6936.92734,281
11/27/201536.6136.8536.5236.70250,610
11/25/201536.7436.7636.3936.62378,115
11/24/201536.4336.8636.1836.77613,729
11/23/201537.1537.2536.5336.59933,219
11/20/201536.8537.1236.6737.02929,231
11/19/201535.9636.7235.9036.661,080,086
11/18/201535.3335.9734.9935.95903,830
11/17/201535.8536.0735.1435.28827,161
11/16/201535.0635.9335.0635.92693,386
11/13/201535.3035.8334.9735.03682,433
11/12/201536.0236.2335.2635.35751,965
11/11/201535.9336.2435.6636.10785,810
11/10/201535.6036.1035.5835.85939,899
11/9/201535.3135.7535.2335.60723,156
11/6/201536.4236.5035.1735.46828,830
11/5/201537.2537.3437.0937.14706,582
11/4/201536.9437.4336.8137.29652,680
11/3/201536.6936.9736.4636.94978,617
11/2/201537.0637.1836.6436.79902,735
10/30/201537.0537.4636.8537.081,011,498
10/29/201537.0837.0936.5636.96932,033
10/28/201537.7838.2536.8837.411,649,613
10/27/201538.3038.9538.1538.231,497,118
10/26/201538.4038.6938.0238.611,000,247
10/23/201538.8938.8938.1038.31437,994
10/22/201538.6538.8938.4438.89771,563
10/21/201538.9039.0838.4538.46454,960
10/20/201538.3738.8238.2538.68473,934
10/19/201538.3438.4938.0538.49518,672
10/16/201538.4438.7738.3338.44562,388
10/15/201537.8238.3337.6838.30380,399
10/14/201537.7038.1137.7037.76502,570
10/13/201537.7337.9937.5937.68630,580
10/12/201537.5137.9736.5337.75590,922
10/9/201537.3937.5337.1937.40374,110
10/8/201536.7337.3936.6137.33699,136
10/7/201536.8336.9736.6336.76765,588
10/6/201537.3737.4336.8436.89658,781
10/5/201537.1337.4036.8037.39761,347
10/2/201536.6137.0136.3236.95776,113
10/1/201536.9837.0736.1236.42700,910
9/30/201536.3337.0336.1136.97812,562
9/29/201536.2936.6835.9836.141,274,597
9/28/201536.3836.7436.1536.39810,984
9/25/201536.1236.9735.9136.51799,122
9/24/201535.5336.1435.2636.061,134,896
9/23/201535.1835.7235.0735.70942,923
9/22/201535.5635.9335.4435.61704,813
9/21/201535.6636.0035.4435.85690,077
9/18/201535.1435.8135.1435.511,671,982
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center