Skip to main content

Portland General Electric Company (NY: POR )

42.31 +0.01 (+0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.58 22.95 22.50 22.72 563,711 +0.28(+1.25%)
Mar 28, 2014 22.43 22.57 22.37 22.43 447,076 -0.04(-0.19%)
Mar 27, 2014 22.15 22.49 22.13 22.48 725,687 +0.29(+1.33%)
Mar 26, 2014 22.50 22.54 22.17 22.18 661,799 -0.27(-1.19%)
Mar 25, 2014 22.53 22.64 22.36 22.45 1,046,201 -0.01(-0.06%)
Mar 24, 2014 22.71 22.88 22.46 22.46 906,446 -0.25(-1.08%)
Mar 21, 2014 22.29 22.84 22.29 22.71 1,504,258 +0.43(+1.94%)
Mar 20, 2014 22.37 22.37 22.14 22.28 845,514 -0.12(-0.53%)
Mar 19, 2014 22.73 22.81 22.28 22.39 675,857 -0.31(-1.35%)
Mar 18, 2014 22.55 22.74 22.48 22.70 381,400 +0.17(+0.74%)
Mar 17, 2014 22.54 22.74 22.38 22.53 1,050,949 +0.15(+0.65%)
Mar 14, 2014 22.21 22.46 22.08 22.39 432,073 +0.17(+0.75%)
Mar 13, 2014 22.03 22.31 22.00 22.22 414,744 +0.23(+1.04%)
Mar 12, 2014 21.76 21.99 21.73 21.99 505,447 +0.22(+1.02%)
Mar 11, 2014 21.98 21.98 21.72 21.77 356,164 -0.15(-0.70%)
Mar 10, 2014 21.96 22.05 21.87 21.92 361,084 -0.06(-0.25%)
Mar 07, 2014 21.87 21.98 21.71 21.98 400,536 +0.15(+0.67%)
Mar 06, 2014 22.11 22.12 21.81 21.83 425,496 -0.21(-0.95%)
Mar 05, 2014 22.17 22.26 21.98 22.04 725,134 -0.16(-0.72%)
Mar 04, 2014 22.25 22.29 22.07 22.20 1,734,803 +0.15(+0.66%)
Mar 03, 2014 22.04 22.19 21.94 22.05 925,214 -0.09(-0.41%)
Feb 28, 2014 22.05 22.29 22.05 22.14 670,359 +0.11(+0.51%)
Feb 27, 2014 21.96 22.06 21.87 22.03 714,774 +0.06(+0.29%)
Feb 26, 2014 22.19 22.21 21.95 21.97 630,175 -0.13(-0.57%)
Feb 25, 2014 22.15 22.28 22.03 22.10 445,644 -0.02(-0.09%)
Feb 24, 2014 22.37 22.39 22.10 22.12 836,551 -0.25(-1.12%)
Feb 21, 2014 22.26 22.48 22.21 22.37 1,097,769 +0.20(+0.91%)
Feb 20, 2014 21.96 22.19 21.92 22.16 521,543 +0.25(+1.14%)
Feb 19, 2014 22.08 22.33 21.90 21.91 923,587 -0.17(-0.79%)
Feb 18, 2014 22.14 22.22 21.98 22.09 1,204,580 +0.10(+0.47%)
Feb 14, 2014 21.55 21.98 21.98 21.98 1,322,329 +0.65(+3.07%)
Feb 13, 2014 20.94 21.36 20.89 21.33 963,080 +0.35(+1.66%)
Feb 12, 2014 20.81 21.03 20.81 20.98 571,966 +0.18(+0.87%)
Feb 11, 2014 20.54 20.87 20.44 20.80 1,079,057 +0.33(+1.60%)
Feb 10, 2014 20.29 20.47 20.18 20.47 898,415 +0.15(+0.72%)
Feb 07, 2014 20.40 20.47 20.28 20.33 1,186,574 -0.03(-0.14%)
Feb 06, 2014 20.26 20.41 20.18 20.35 832,985 +0.11(+0.55%)
Feb 05, 2014 20.40 20.42 20.19 20.24 732,811 -0.16(-0.79%)
Feb 04, 2014 20.77 20.77 20.36 20.40 800,861 -0.29(-1.38%)
Feb 03, 2014 21.07 21.34 20.63 20.69 932,284 -0.33(-1.56%)
Jan 31, 2014 20.74 21.16 20.74 21.02 563,118 +0.08(+0.40%)
Jan 30, 2014 20.72 21.02 20.66 20.93 426,237 +0.26(+1.28%)
Jan 29, 2014 20.54 20.86 20.54 20.67 813,155 +0.05(+0.24%)
Jan 28, 2014 20.64 20.65 20.49 20.62 701,044 +0.01(+0.03%)
Jan 27, 2014 20.83 20.83 20.60 20.61 671,612 -0.18(-0.87%)
Jan 24, 2014 20.88 20.99 20.78 20.79 876,729 -0.24(-1.16%)
Jan 23, 2014 20.87 21.04 20.74 21.04 698,292 +0.17(+0.80%)
Jan 22, 2014 20.77 20.92 20.72 20.87 644,338 +0.11(+0.54%)
Jan 21, 2014 20.55 20.76 20.53 20.76 567,576 +0.23(+1.12%)
Jan 17, 2014 20.61 20.53 20.53 20.53 586,632 -0.04(-0.20%)
Jan 16, 2014 20.48 20.59 20.40 20.57 609,986 +0.03(+0.14%)
Jan 15, 2014 20.72 20.72 20.51 20.54 751,018 -0.18(-0.87%)
Jan 14, 2014 20.87 20.89 20.70 20.72 567,793 -0.06(-0.30%)
Jan 13, 2014 20.91 20.97 20.70 20.79 615,552 -0.15(-0.73%)
Jan 10, 2014 20.76 21.02 20.74 20.94 476,302 +0.24(+1.14%)
Jan 09, 2014 20.48 20.71 20.44 20.70 1,066,325 +0.27(+1.33%)
Jan 08, 2014 20.49 20.54 20.30 20.43 825,557 -0.05(-0.24%)
Jan 07, 2014 20.42 20.53 20.31 20.48 716,355 +0.18(+0.89%)
Jan 06, 2014 20.51 20.51 20.28 20.30 989,753 -0.19(-0.92%)
Jan 03, 2014 20.60 20.69 20.40 20.49 740,668 -0.12(-0.57%)
Jan 02, 2014 20.92 20.95 20.54 20.60 1,066,303 -0.42(-2.02%)
Dec 31, 2013 20.99 21.03 21.03 21.03 675,669 +0.10(+0.50%)
Dec 30, 2013 20.92 21.11 20.89 20.93 673,008 -0.05(-0.23%)
Dec 27, 2013 20.93 21.07 20.78 20.97 1,017,554 +0.14(+0.67%)
Dec 26, 2013 21.02 21.11 20.79 20.83 624,173 -0.07(-0.33%)
Dec 24, 2013 20.82 21.11 20.77 20.90 568,236 +0.01(+0.07%)
Dec 23, 2013 20.97 21.01 20.58 20.89 1,156,999 +0.03(+0.15%)
Dec 20, 2013 20.94 21.07 20.81 20.86 1,582,286 -0.01(-0.03%)
Dec 19, 2013 21.08 21.08 20.78 20.87 1,370,282 -0.19(-0.92%)
Dec 18, 2013 20.76 21.09 20.53 21.06 2,029,617 +0.28(+1.36%)
Dec 17, 2013 20.75 20.80 20.57 20.78 829,331 +0.04(+0.20%)
Dec 16, 2013 20.45 20.76 20.41 20.73 973,504 +0.33(+1.62%)
Dec 13, 2013 20.33 20.46 20.27 20.40 811,724 +0.08(+0.41%)
Dec 12, 2013 20.13 20.36 20.06 20.32 1,682,142 +0.22(+1.10%)
Dec 11, 2013 20.47 20.47 20.07 20.10 759,814 -0.26(-1.29%)
Dec 10, 2013 20.62 20.62 20.25 20.36 1,125,361 -0.23(-1.11%)
Dec 09, 2013 20.70 20.87 20.45 20.59 1,397,782 +0.06(+0.27%)
Dec 06, 2013 20.38 20.62 20.33 20.53 616,115 +0.27(+1.33%)
Dec 05, 2013 20.42 20.42 20.18 20.27 1,072,402 -0.13(-0.64%)
Dec 04, 2013 20.08 20.42 20.01 20.40 949,751 +0.21(+1.06%)
Dec 03, 2013 20.13 20.42 20.12 20.18 1,389,017 -0.02(-0.10%)
Dec 02, 2013 20.60 20.60 20.20 20.20 1,102,555 -0.37(-1.78%)
Nov 29, 2013 20.55 20.63 20.38 20.57 482,424 +0.08(+0.37%)
Nov 27, 2013 20.53 20.62 20.42 20.49 1,947,574 -0.06(-0.30%)
Nov 26, 2013 20.56 20.60 20.47 20.56 2,560,784 -0.04(-0.20%)
Nov 25, 2013 20.56 20.65 20.49 20.60 1,465,227 +0.07(+0.34%)
Nov 22, 2013 20.45 20.57 20.36 20.53 712,158 +0.02(+0.10%)
Nov 21, 2013 20.49 20.53 20.32 20.51 907,492 +0.04(+0.20%)
Nov 20, 2013 20.61 20.62 20.39 20.47 1,187,284 -0.10(-0.50%)
Nov 19, 2013 20.36 20.63 20.36 20.57 1,485,662 +0.20(+0.98%)
Nov 18, 2013 20.36 20.41 20.11 20.37 1,221,155 +0.04(+0.20%)
Nov 15, 2013 20.38 20.53 20.16 20.33 683,213 -0.08(-0.37%)
Nov 14, 2013 20.22 20.46 20.13 20.40 605,093 +0.25(+1.23%)
Nov 12, 2013 20.25 20.36 20.13 20.16 731,113 -0.16(-0.78%)
Nov 11, 2013 20.29 20.46 20.14 20.31 861,212 -0.01(-0.07%)
Nov 08, 2013 20.27 20.39 19.96 20.33 921,516 +0.03(+0.17%)
Nov 07, 2013 20.49 20.49 20.16 20.29 929,487 -0.13(-0.64%)
Nov 06, 2013 20.47 20.60 20.29 20.42 1,275,073 +0.06(+0.30%)
Nov 05, 2013 20.51 20.62 20.31 20.36 982,199 -0.20(-0.97%)
Nov 04, 2013 20.49 20.58 20.29 20.56 1,132,062 +0.20(+0.98%)
Nov 01, 2013 19.53 20.56 19.45 20.36 2,344,984 +0.56(+2.82%)
Oct 31, 2013 20.20 20.20 19.63 19.80 1,343,854 -0.25(-1.24%)
Oct 30, 2013 20.43 20.45 20.05 20.05 775,790 -0.30(-1.49%)
Oct 29, 2013 20.44 20.49 20.29 20.36 539,119 -0.05(-0.24%)
Oct 28, 2013 20.36 20.51 20.28 20.40 901,688 +0.01(+0.03%)
Oct 25, 2013 20.21 20.45 20.11 20.40 557,940 +0.23(+1.16%)
Oct 24, 2013 20.27 20.27 20.10 20.16 755,232 -0.05(-0.24%)
Oct 23, 2013 20.31 20.49 20.19 20.21 927,863 -0.14(-0.71%)
Oct 22, 2013 20.04 20.36 19.96 20.36 776,312 +0.39(+1.93%)
Oct 21, 2013 20.05 20.13 19.88 19.97 756,841 -0.07(-0.34%)
Oct 18, 2013 20.04 20.07 19.82 20.04 952,606 +0.13(+0.66%)
Oct 17, 2013 19.45 19.91 19.44 19.91 1,094,421 +0.35(+1.76%)
Oct 16, 2013 19.56 19.64 19.40 19.56 744,740 +0.10(+0.53%)
Oct 15, 2013 19.78 19.82 19.41 19.46 736,479 -0.39(-1.95%)
Oct 14, 2013 19.91 20.06 19.64 19.84 815,421 -0.17(-0.83%)
Oct 11, 2013 19.95 20.02 19.84 20.01 443,274 +0.06(+0.31%)
Oct 10, 2013 19.93 20.01 19.55 19.95 903,302 +0.20(+1.01%)
Oct 09, 2013 19.48 19.81 19.44 19.75 1,917,793 +0.32(+1.67%)
Oct 08, 2013 19.33 19.64 19.20 19.42 692,721 +0.15(+0.79%)
Oct 07, 2013 19.29 19.47 19.26 19.27 417,523 -0.16(-0.82%)
Oct 04, 2013 19.47 19.55 19.40 19.43 622,886 -0.07(-0.35%)
Oct 03, 2013 19.68 19.68 19.33 19.50 1,687,554 -0.26(-1.29%)
Oct 02, 2013 19.69 19.84 19.59 19.76 1,010,677 -0.03(-0.14%)
Oct 01, 2013 19.83 19.89 19.62 19.78 977,778 +0.29(+1.49%)
Sep 27, 2013 19.60 19.73 19.39 19.49 1,118,745 -0.22(-1.12%)
Sep 26, 2013 19.77 19.90 19.63 19.71 1,313,870 +0.13(+0.67%)
Sep 25, 2013 19.85 19.85 19.55 19.58 1,254,118 -0.23(-1.15%)
Sep 24, 2013 19.77 19.89 19.75 19.81 1,286,123 +0.00(+0.00%)
Sep 23, 2013 19.51 19.86 19.42 19.81 1,167,116 +0.22(+1.15%)
Sep 20, 2013 19.80 19.85 19.59 19.59 2,837,935 -0.19(-0.97%)
Sep 19, 2013 19.76 19.79 19.53 19.78 1,134,455 +0.03(+0.14%)
Sep 18, 2013 19.29 19.82 19.22 19.75 1,253,454 +0.44(+2.26%)
Sep 17, 2013 19.24 19.39 19.22 19.31 1,306,302 +0.03(+0.18%)
Sep 16, 2013 19.20 19.37 18.88 19.28 2,768,363 +0.40(+2.10%)
Sep 13, 2013 19.01 19.02 18.85 18.88 1,676,112 -0.01(-0.07%)
Sep 12, 2013 19.10 19.16 18.84 18.90 1,665,268 -0.08(-0.43%)
Sep 11, 2013 19.29 19.29 18.95 18.98 1,113,587 -0.30(-1.56%)
Sep 10, 2013 19.26 19.28 19.14 19.28 668,638 +0.10(+0.50%)
Sep 09, 2013 19.17 19.23 19.03 19.18 861,959 +0.03(+0.18%)
Sep 06, 2013 19.26 19.42 19.13 19.15 1,126,230 -0.01(-0.07%)
Sep 05, 2013 19.39 19.39 19.13 19.16 1,412,572 -0.23(-1.16%)
Sep 04, 2013 19.47 19.50 19.24 19.39 2,090,769 -0.11(-0.56%)
Sep 03, 2013 19.89 19.89 19.44 19.50 3,191,501 -0.19(-0.97%)
Aug 30, 2013 19.74 19.85 19.64 19.69 1,209,751 +0.00(+0.00%)
Aug 29, 2013 19.65 19.70 19.50 19.69 1,007,037 +0.01(+0.03%)
Aug 28, 2013 19.56 19.72 19.45 19.68 821,353 +0.15(+0.77%)
Aug 27, 2013 19.42 19.63 19.42 19.53 990,141 -0.05(-0.28%)
Aug 26, 2013 19.76 19.83 19.55 19.59 1,093,651 -0.14(-0.73%)
Aug 23, 2013 19.63 19.80 19.54 19.73 838,250 +0.10(+0.52%)
Aug 22, 2013 19.53 19.73 19.48 19.63 383,437 +0.14(+0.74%)
Aug 21, 2013 19.56 19.65 19.37 19.48 761,471 -0.13(-0.66%)
Aug 20, 2013 19.48 19.82 19.38 19.61 743,992 +0.13(+0.67%)
Aug 19, 2013 19.74 19.84 19.41 19.48 1,016,707 -0.28(-1.42%)
Aug 16, 2013 19.95 19.96 19.68 19.76 955,998 -0.23(-1.16%)
Aug 15, 2013 20.25 20.31 19.93 20.00 814,518 -0.40(-1.98%)
Aug 14, 2013 20.52 20.53 20.38 20.40 710,540 -0.14(-0.70%)
Aug 13, 2013 20.72 20.72 20.49 20.54 515,881 -0.10(-0.50%)
Aug 12, 2013 20.64 20.72 20.56 20.65 1,024,209 -0.10(-0.46%)
Aug 09, 2013 20.88 21.04 20.50 20.74 2,407,789 -0.23(-1.08%)
Aug 08, 2013 21.33 21.33 20.96 20.97 1,204,814 -0.16(-0.78%)
Aug 07, 2013 20.73 21.19 20.50 21.13 1,369,933 +0.32(+1.54%)
Aug 06, 2013 21.10 21.20 20.80 20.81 1,335,086 -0.41(-1.93%)
Aug 05, 2013 21.65 21.65 21.03 21.22 2,114,789 -0.45(-2.08%)
Aug 02, 2013 22.03 22.73 21.66 21.67 2,118,068 -0.14(-0.66%)
Aug 01, 2013 21.78 21.89 21.60 21.81 2,090,514 +0.15(+0.69%)
Jul 31, 2013 21.78 21.78 21.47 21.66 662,451 -0.11(-0.50%)
Jul 30, 2013 21.73 21.89 21.68 21.77 495,950 +0.15(+0.70%)
Jul 29, 2013 21.68 21.70 21.53 21.62 983,865 -0.08(-0.38%)
Jul 26, 2013 21.62 21.72 21.51 21.70 515,574 +0.01(+0.06%)
Jul 25, 2013 21.44 21.73 21.41 21.69 627,417 +0.17(+0.79%)
Jul 24, 2013 21.95 21.95 21.47 21.52 790,235 -0.51(-2.33%)
Jul 23, 2013 22.12 22.15 21.93 22.03 526,292 -0.04(-0.19%)
Jul 22, 2013 22.01 22.15 21.98 22.07 560,014 +0.06(+0.28%)
Jul 19, 2013 21.92 22.07 21.88 22.01 477,960 +0.08(+0.34%)
Jul 18, 2013 21.77 22.04 21.76 21.94 578,726 +0.20(+0.91%)
Jul 17, 2013 21.84 21.94 21.65 21.74 629,741 -0.09(-0.41%)
Jul 16, 2013 22.20 22.20 21.76 21.83 808,497 -0.30(-1.36%)
Jul 15, 2013 21.83 22.19 21.73 22.13 1,019,424 +0.33(+1.50%)
Jul 12, 2013 21.73 21.81 21.56 21.80 653,654 +0.05(+0.22%)
Jul 11, 2013 21.56 21.80 21.41 21.75 1,444,760 +0.44(+2.05%)
Jul 10, 2013 21.10 21.38 21.06 21.32 555,836 +0.17(+0.81%)
Jul 09, 2013 21.02 21.20 20.94 21.14 587,445 +0.21(+0.98%)
Jul 08, 2013 20.80 21.03 20.72 20.94 882,738 +0.17(+0.82%)
Jul 05, 2013 20.86 21.00 20.37 20.77 674,805 +0.03(+0.13%)
Jul 03, 2013 20.64 20.75 20.57 20.74 377,951 +0.05(+0.23%)
Jul 02, 2013 20.63 20.84 20.53 20.69 856,352 +0.05(+0.23%)
Jul 01, 2013 21.01 21.08 20.62 20.65 875,729 -0.26(-1.24%)
Jun 28, 2013 20.84 21.09 20.73 20.90 897,339 -0.01(-0.07%)
Jun 27, 2013 20.78 21.07 20.75 20.92 959,725 +0.26(+1.26%)
Jun 26, 2013 20.58 20.77 20.54 20.66 1,219,093 +0.25(+1.21%)
Jun 25, 2013 20.49 20.62 20.26 20.41 1,369,579 +0.12(+0.61%)
Jun 24, 2013 20.30 20.55 20.02 20.29 1,980,215 -0.06(-0.30%)
Jun 21, 2013 20.18 20.38 19.91 20.35 1,709,863 +0.34(+1.69%)
Jun 20, 2013 20.35 20.43 19.95 20.01 1,254,339 -0.54(-2.63%)
Jun 19, 2013 21.17 21.21 20.53 20.55 971,035 -0.64(-3.00%)
Jun 18, 2013 20.83 21.19 20.74 21.19 1,217,021 +0.33(+1.59%)
Jun 17, 2013 20.97 21.13 20.79 20.86 916,788 +0.03(+0.13%)
Jun 14, 2013 20.67 20.83 20.58 20.83 1,124,765 +0.16(+0.79%)
Jun 13, 2013 20.17 20.74 20.11 20.67 2,531,792 +0.56(+2.79%)
Jun 12, 2013 20.53 20.64 20.05 20.11 7,772,593 -0.05(-0.27%)
Jun 11, 2013 20.92 20.96 20.11 20.16 2,249,958 -1.01(-4.76%)
Jun 10, 2013 21.16 21.26 21.03 21.17 543,949 +0.05(+0.26%)
Jun 07, 2013 21.10 21.19 20.87 21.12 692,634 +0.09(+0.45%)
Jun 06, 2013 20.74 21.02 20.68 21.02 840,529 +0.24(+1.14%)
Jun 05, 2013 20.90 20.99 20.65 20.78 988,864 -0.18(-0.87%)
Jun 04, 2013 20.80 21.16 20.68 20.97 1,562,960 +0.17(+0.81%)
Jun 03, 2013 20.61 20.93 20.48 20.80 1,058,145 +0.19(+0.92%)
May 31, 2013 20.81 21.03 20.60 20.61 787,124 -0.26(-1.27%)
May 30, 2013 20.67 21.29 20.67 20.87 681,338 +0.32(+1.55%)
May 29, 2013 20.91 20.99 20.48 20.55 746,671 -0.52(-2.47%)
May 28, 2013 21.16 21.31 20.99 21.08 600,049 +0.04(+0.19%)
May 24, 2013 21.06 21.13 20.91 21.04 336,160 -0.12(-0.54%)
May 23, 2013 21.20 21.42 20.87 21.15 871,141 -0.21(-0.98%)
May 22, 2013 21.75 21.98 21.31 21.36 553,363 -0.43(-1.99%)
May 21, 2013 21.83 21.88 21.63 21.79 373,409 -0.03(-0.16%)
May 20, 2013 21.79 22.01 21.75 21.83 311,907 -0.06(-0.28%)
May 17, 2013 21.83 21.96 21.76 21.89 511,729 +0.12(+0.53%)
May 16, 2013 21.90 21.94 21.68 21.77 522,901 -0.13(-0.59%)
May 15, 2013 21.60 21.99 21.60 21.90 501,707 +0.51(+2.37%)
May 13, 2013 21.46 21.52 21.27 21.39 572,002 -0.13(-0.60%)
May 10, 2013 21.46 21.56 21.41 21.52 493,010 +0.14(+0.63%)
May 09, 2013 21.78 21.91 21.37 21.39 659,297 -0.42(-1.93%)
May 08, 2013 22.04 22.05 21.74 21.81 642,787 -0.22(-1.01%)
May 07, 2013 21.77 22.04 21.68 22.03 634,721 +0.26(+1.21%)
May 06, 2013 22.21 22.28 21.76 21.77 494,015 -0.39(-1.74%)
May 03, 2013 22.09 22.27 22.04 22.15 856,641 +0.26(+1.21%)
May 02, 2013 21.81 21.97 21.73 21.89 636,445 +0.22(+1.00%)
May 01, 2013 21.83 21.92 21.64 21.67 907,261 -0.16(-0.74%)
Apr 30, 2013 21.63 21.84 21.57 21.83 604,859 +0.18(+0.81%)
Apr 29, 2013 21.37 21.67 21.31 21.66 901,372 +0.30(+1.39%)
Apr 26, 2013 21.37 21.48 21.35 21.36 548,584 -0.04(-0.19%)
Apr 25, 2013 21.33 21.55 21.29 21.40 497,848 +0.09(+0.41%)
Apr 24, 2013 21.34 21.40 21.18 21.31 494,682 -0.03(-0.13%)
Apr 23, 2013 21.25 21.34 21.17 21.34 444,246 +0.16(+0.73%)
Apr 22, 2013 21.15 21.22 20.87 21.18 444,262 +0.06(+0.29%)
Apr 19, 2013 20.76 21.14 20.73 21.12 495,601 +0.37(+1.79%)
Apr 18, 2013 20.81 20.90 20.66 20.75 503,392 +0.01(+0.03%)
Apr 17, 2013 20.90 20.90 20.60 20.74 555,883 -0.21(-1.00%)
Apr 16, 2013 20.80 20.96 20.64 20.95 743,832 +0.29(+1.41%)
Apr 15, 2013 20.87 20.99 20.66 20.66 1,024,672 -0.25(-1.20%)
Apr 12, 2013 20.91 21.09 20.90 20.91 747,501 -0.06(-0.29%)
Apr 11, 2013 20.97 21.00 20.89 20.97 571,365 +0.00(+0.00%)
Apr 10, 2013 20.78 21.02 20.74 20.97 731,174 +0.26(+1.24%)
Apr 09, 2013 20.87 20.94 20.71 20.72 591,667 -0.11(-0.52%)
Apr 08, 2013 20.68 20.83 20.62 20.83 1,041,544 +0.16(+0.75%)
Apr 05, 2013 20.46 20.69 20.41 20.67 1,056,820 +0.01(+0.03%)
Apr 04, 2013 20.62 20.70 20.59 20.66 951,069 +0.07(+0.33%)
Apr 03, 2013 20.59 20.68 20.56 20.60 967,307 +0.02(+0.10%)
Apr 02, 2013 20.62 20.69 20.51 20.58 722,845 +0.02(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.