$40.42 -0.27 (%) Portland General Electric Co - NYSE

Jan. 27, 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
1/27/201540.4940.9440.3540.42302,666
1/26/201540.5840.7240.1440.69295,102
1/23/201540.4140.8040.3740.71336,004
1/22/201540.3740.4239.9340.33320,380
1/21/201539.6640.1439.4140.10272,481
1/20/201540.0340.0439.5239.76368,161
1/16/201539.1839.9639.1239.94525,386
1/15/201539.3639.5638.8939.25521,839
1/14/201538.5539.3538.4039.31452,736
1/13/201538.5839.1038.4238.79725,720
1/12/201538.4438.5237.9738.21372,611
1/9/201538.6938.7638.1338.32488,660
1/8/201538.5038.8238.3938.72848,678
1/7/201538.0538.4737.9038.34695,516
1/6/201538.1038.6437.9137.99957,505
1/5/201538.2038.4537.8238.01761,289
1/2/201538.0238.3637.9038.32783,301
12/31/201439.0339.0337.8237.83605,271
12/30/201439.9239.9238.7938.84631,325
12/29/201439.4340.3139.4340.09688,460
12/26/201438.8839.6338.8739.28420,525
12/24/201438.2339.0338.1938.79436,884
12/23/201438.3138.4238.0238.13708,747
12/22/201438.4038.5438.0938.51435,811
12/19/201438.5638.7538.1538.411,077,347
12/18/201438.2538.5437.9338.53555,597
12/17/201437.3738.1537.3338.121,121,189
12/16/201437.3138.0736.9237.68835,016
12/15/201437.9137.9137.1137.33772,377
12/12/201437.5938.1337.4837.571,025,504
12/11/201437.6338.1337.6337.90730,129
12/10/201437.8838.2537.5537.59573,852
12/9/201437.7738.0537.4437.98707,402
12/8/201437.3438.1737.3137.91671,164
12/5/201437.0937.4236.9737.39647,636
12/4/201437.3437.4837.0637.29432,911
12/3/201437.3537.4637.1437.27478,170
12/2/201437.1437.4836.9037.38739,280
12/1/201436.7137.2736.5137.19642,980
11/28/201436.8037.2436.6036.87232,575
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center