Portland General Electric Co $33.09

up +0.08


19/9/2014 04:00 PM  |  NYSE : POR  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

POR historical data

Date Open High Low Close Volume
9/19/201432.9933.1532.9833.09701,692
9/18/201433.3033.3032.9833.01519,618
9/17/201433.5333.6533.0733.18713,376
9/16/201433.0233.5632.9833.47289,905
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
7/8/201433.4433.8133.4433.64510,602
7/7/201433.3533.8333.3533.52496,647
7/3/201433.7533.7633.3633.47227,968
7/2/201434.3534.4333.7033.85361,307
7/1/201434.6734.7434.4034.42720,430
6/30/201434.3534.6934.1734.67505,271
6/27/201433.9834.4533.9834.34589,790
6/26/201434.1534.2033.9134.12301,601
6/25/201433.9034.2533.8334.15461,073
6/24/201433.7534.2233.7134.01837,592
6/23/201433.7833.9433.4833.77734,264
6/20/201433.8633.9733.6633.90699,271
6/19/201433.5333.9233.4333.78589,954
6/18/201433.0333.4733.0233.46572,580
6/17/201432.9533.2032.9032.93448,511
6/16/201432.6733.2532.6633.01499,226
6/13/201432.5332.8432.3632.72356,583
6/12/201432.6832.7332.1532.50940,362
6/11/201432.9733.0632.7132.72458,131
6/10/201433.2733.4933.0233.05479,324
6/9/201433.6533.7733.3433.35278,352
6/6/201433.5933.8733.5833.69549,616
6/5/201433.0533.5332.8733.53398,944
6/4/201432.9533.1432.8732.87431,388
6/3/201432.8033.0232.7332.94661,482
6/2/201433.1133.2532.8432.88552,433
5/30/201433.0433.1632.8633.07928,231
5/29/201433.2333.2832.9232.99472,966
5/28/201433.0533.2932.8933.20927,134
5/27/201432.9633.2932.9333.18645,131
5/23/201432.8832.9132.6532.75574,765
5/22/201432.5832.9232.5532.83673,696
5/21/201432.8833.1132.5832.60529,399
5/20/201432.6832.9932.6232.871,287,779
5/19/201433.0133.0132.6332.72762,064
5/16/201432.7733.0432.6033.04614,240
5/15/201432.8132.9332.7032.791,145,765
5/14/201432.6133.0732.6132.87632,944
5/13/201432.4832.7532.4832.64753,769
5/12/201432.7432.8732.4632.48888,224
5/9/201433.0233.1132.6232.64801,642
5/8/201433.1733.2532.9733.03925,480
5/7/201432.6433.1132.5633.08393,681
5/6/201432.6332.8232.5432.65983,079
5/5/201432.6632.8832.5632.76417,980
5/2/201433.3233.4532.5632.821,178,386
5/1/201433.4633.5732.9533.34509,287
4/30/201433.0633.8432.8533.471,547,930
Trading Center