PORTLAND GENERAL ELECTRIC $32.24

down -0.09


20/5/2013 04:20 PM  |  NYSE : POR  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

POR historical data

Date Open High Low Close Volume
5/20/2013 32.19 32.51 32.12 32.24 2112
5/17/2013 32.25 32.44 32.14 32.33 3465
5/16/2013 32.34 32.40 32.02 32.16 3541
5/15/2013 31.91 32.48 31.91 32.35 3397
5/14/2013 31.60 31.96 31.50 31.91 2814
5/13/2013 31.70 31.78 31.42 31.60 3873
5/10/2013 31.70 31.84 31.62 31.79 3338
5/9/2013 32.17 32.36 31.56 31.59 4464
5/8/2013 32.56 32.57 32.11 32.21 4360
5/7/2013 32.15 32.56 32.02 32.54 4298
5/6/2013 32.81 32.91 32.14 32.15 3345
5/3/2013 32.63 32.89 32.56 32.72 5800
5/2/2013 32.21 32.45 32.09 32.33 4309
5/1/2013 32.25 32.38 31.97 32.01 6143
4/30/2013 31.95 32.26 31.86 32.25 4096
4/29/2013 31.57 32.00 31.48 31.99 6103
4/26/2013 31.57 31.76 31.42 31.55 3715
4/25/2013 31.50 31.83 31.44 31.61 3371
4/24/2013 31.52 31.61 31.28 31.48 3350
4/23/2013 31.39 31.52 31.27 31.52 2996
4/22/2013 31.24 31.34 30.82 31.29 3008
4/19/2013 30.66 31.22 30.62 31.20 3356
4/18/2013 30.73 30.87 30.51 30.65 3406
4/17/2013 30.87 30.87 30.43 30.64 3764
4/16/2013 30.72 30.96 30.48 30.95 5036
4/15/2013 30.82 31.00 30.52 30.52 6938
4/12/2013 30.88 31.15 30.87 30.89 5061
4/11/2013 30.98 31.02 30.86 30.98 3867
4/10/2013 30.69 31.05 30.63 30.98 4951
4/9/2013 30.83 30.93 30.59 30.60 4006
4/8/2013 30.54 30.77 30.46 30.76 7052
4/5/2013 30.22 30.56 30.15 30.53 7156
4/4/2013 30.45 30.57 30.41 30.52 6434
4/3/2013 30.41 30.54 30.37 30.42 6549
4/2/2013 30.46 30.56 30.29 30.39 4894
4/1/2013 30.30 30.46 30.19 30.36 6671
3/28/2013 30.16 30.49 30.14 30.33 9206
3/27/2013 29.99 30.21 29.87 30.08 7484
3/26/2013 29.83 30.12 29.82 30.04 8028
3/25/2013 29.75 30.00 29.64 29.71 5320
3/22/2013 29.61 29.79 29.50 29.67 4029
3/21/2013 29.59 29.70 29.43 29.56 2845
3/20/2013 29.83 30.00 29.81 30.00 3268
3/19/2013 29.88 29.99 29.63 29.72 3547
3/18/2013 29.90 30.05 29.80 29.81 3876
3/15/2013 30.00 30.20 29.87 30.10 9258
3/14/2013 29.88 30.10 29.79 30.03 5950
3/13/2013 29.82 29.99 29.77 29.80 5605
3/12/2013 30.00 30.12 29.80 29.82 3698
3/11/2013 29.97 30.18 29.97 30.03 3889
3/8/2013 30.48 30.48 29.99 30.09 6200
3/7/2013 30.39 30.53 30.26 30.29 4739
3/6/2013 30.38 30.39 30.19 30.33 5573
3/5/2013 30.03 30.36 29.96 30.29 5988
3/4/2013 29.75 30.20 29.71 29.89 6982
3/1/2013 29.60 29.87 29.43 29.82 3502
2/28/2013 29.54 29.87 29.41 29.69 4582
2/27/2013 29.14 29.65 29.10 29.58 5849
2/26/2013 28.90 29.20 28.76 29.08 6127
2/25/2013 29.30 29.45 28.73 28.75 4823
2/22/2013 28.54 29.24 28.54 29.16 6149
2/21/2013 28.59 28.70 28.40 28.54 8505
2/20/2013 29.17 29.24 28.64 28.68 11271
2/19/2013 29.05 29.32 28.97 29.08 4788
2/15/2013 28.96 29.02 28.85 28.98 2770
2/14/2013 28.90 28.90 28.67 28.83 4108
2/13/2013 29.00 29.10 28.91 28.98 3601
2/12/2013 28.73 29.00 28.67 28.95 2973
2/11/2013 28.69 28.76 28.56 28.69 3346
2/8/2013 28.55 28.71 28.47 28.64 4569
2/7/2013 28.65 28.65 28.38 28.48 7112
2/6/2013 28.65 28.65 28.44 28.60 7566
2/5/2013 28.73 28.84 28.60 28.73 3942
2/4/2013 28.81 28.87 28.56 28.60 3946
2/1/2013 28.78 28.96 28.77 28.90 3169
1/31/2013 28.53 28.83 28.46 28.72 4123
1/30/2013 28.61 28.68 28.48 28.56 2135
1/29/2013 28.37 28.69 28.32 28.65 3754
1/28/2013 28.50 28.52 28.23 28.41 3253
1/25/2013 28.44 28.58 28.20 28.56 4311
1/24/2013 28.22 28.41 28.22 28.33 2986
1/23/2013 28.34 28.34 28.06 28.21 2420
1/22/2013 27.96 28.34 27.93 28.33 2399
1/18/2013 27.78 27.95 27.70 27.95 2489
1/17/2013 27.68 27.92 27.62 27.78 2370
1/16/2013 27.72 27.74 27.56 27.60 2412
1/15/2013 27.63 27.75 27.52 27.74 3587
1/14/2013 27.71 27.76 27.59 27.70 2522
1/11/2013 27.56 27.76 27.46 27.74 3053
1/10/2013 27.56 27.64 27.42 27.52 5746
1/9/2013 27.68 27.71 27.43 27.48 4119
1/8/2013 27.69 27.76 27.51 27.62 2867
1/7/2013 27.93 28.00 27.74 27.77 3314
1/4/2013 27.99 28.11 27.91 28.07 3873
1/3/2013 27.96 28.13 27.82 27.89 4195
1/2/2013 27.73 28.01 27.69 28.01 6713
12/31/2012 26.99 27.39 26.81 27.36 4622
12/28/2012 26.84 27.14 26.75 27.00 7060
12/27/2012 27.10 27.18 26.70 27.00 4093
12/26/2012 27.35 27.38 27.08 27.15 5082
Marketplace
Trading Center