Skip to main content

Portland General Electric Company (NY: POR )

42.30 -0.37 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.71 16.76 16.30 16.30 297,019 -0.42(-2.49%)
Sep 27, 2007 16.62 16.71 16.42 16.71 687,187 +0.16(+0.96%)
Sep 26, 2007 16.40 16.67 16.39 16.55 578,172 +0.27(+1.66%)
Sep 25, 2007 16.28 16.30 16.08 16.28 917,500 -0.09(-0.54%)
Sep 24, 2007 16.41 16.70 16.35 16.37 392,215 -0.06(-0.36%)
Sep 21, 2007 16.38 16.54 16.20 16.43 643,001 +0.06(+0.36%)
Sep 20, 2007 16.41 16.50 16.28 16.37 470,692 -0.04(-0.25%)
Sep 19, 2007 16.44 16.64 16.35 16.41 503,448 +0.12(+0.72%)
Sep 18, 2007 16.12 16.35 15.94 16.30 635,324 +0.18(+1.09%)
Sep 17, 2007 16.32 16.39 16.10 16.12 750,480 -0.22(-1.36%)
Sep 14, 2007 16.13 16.41 15.94 16.34 611,610 +0.22(+1.35%)
Sep 13, 2007 16.07 16.24 15.97 16.13 515,219 +0.16(+1.03%)
Sep 12, 2007 15.83 16.10 15.77 15.96 326,192 +0.09(+0.55%)
Sep 11, 2007 15.71 15.97 15.73 15.87 351,270 +0.16(+1.04%)
Sep 10, 2007 15.66 15.76 15.56 15.71 634,129 +0.12(+0.79%)
Sep 07, 2007 15.53 15.76 15.47 15.59 420,535 -0.16(-1.04%)
Sep 06, 2007 15.56 15.83 15.54 15.75 673,027 +0.16(+1.02%)
Sep 05, 2007 15.62 15.65 15.42 15.59 1,130,754 -0.10(-0.63%)
Sep 04, 2007 15.49 15.77 15.48 15.69 704,076 +0.11(+0.68%)
Aug 31, 2007 15.77 15.79 15.44 15.59 621,334 -0.01(-0.04%)
Aug 30, 2007 15.66 16.01 15.44 15.59 1,453,534 -0.06(-0.41%)
Aug 29, 2007 15.55 15.68 15.47 15.66 1,195,071 +0.16(+1.06%)
Aug 28, 2007 15.70 15.78 15.45 15.49 502,424 -0.26(-1.67%)
Aug 27, 2007 15.96 16.03 15.66 15.76 1,181,252 -0.22(-1.36%)
Aug 24, 2007 15.97 16.08 15.79 15.97 862,907 -0.02(-0.15%)
Aug 23, 2007 15.96 16.21 15.87 16.00 1,401,841 +0.04(+0.26%)
Aug 22, 2007 15.77 16.12 15.77 15.96 1,148,496 +0.19(+1.23%)
Aug 21, 2007 15.59 15.80 15.51 15.76 1,568,349 +0.16(+1.05%)
Aug 20, 2007 15.70 15.88 14.95 15.60 1,158,562 -0.10(-0.63%)
Aug 17, 2007 15.54 16.20 15.30 15.70 2,211,009 +0.15(+0.98%)
Aug 16, 2007 15.68 15.86 15.27 15.54 2,474,761 -0.29(-1.85%)
Aug 15, 2007 15.88 16.35 15.80 15.84 1,367,038 -0.05(-0.30%)
Aug 14, 2007 16.39 16.42 15.88 15.88 466,598 -0.51(-3.11%)
Aug 13, 2007 16.81 17.07 16.30 16.39 1,197,459 +0.10(+0.61%)
Aug 10, 2007 16.09 16.61 15.69 16.30 1,489,872 +0.00(+0.00%)
Aug 09, 2007 16.63 16.63 15.86 16.30 1,889,935 -0.05(-0.29%)
Aug 08, 2007 15.94 16.52 15.88 16.34 1,992,297 +0.11(+0.65%)
Aug 07, 2007 15.94 16.26 15.68 16.24 1,396,211 +0.19(+1.17%)
Aug 06, 2007 15.53 16.05 15.42 16.05 905,046 +0.49(+3.13%)
Aug 03, 2007 15.74 16.01 15.49 15.56 1,262,800 -0.45(-2.78%)
Aug 02, 2007 16.13 16.30 15.88 16.01 781,871 +0.00(+0.00%)
Aug 01, 2007 15.73 16.05 15.47 16.01 1,191,488 +0.23(+1.49%)
Jul 31, 2007 16.03 16.14 15.67 15.77 1,147,131 -0.05(-0.30%)
Jul 30, 2007 16.47 16.68 15.71 15.82 2,158,975 +0.17(+1.09%)
Jul 27, 2007 15.94 16.04 15.59 15.65 1,183,982 -0.32(-2.02%)
Jul 26, 2007 16.08 16.20 15.71 15.97 1,600,593 -0.30(-1.84%)
Jul 25, 2007 16.23 16.49 16.15 16.27 1,238,745 +0.09(+0.58%)
Jul 24, 2007 16.19 16.76 16.12 16.18 2,784,234 -0.18(-1.08%)
Jul 23, 2007 16.38 16.51 16.30 16.35 934,390 -0.04(-0.25%)
Jul 20, 2007 16.54 16.54 16.31 16.39 849,089 -0.18(-1.06%)
Jul 19, 2007 16.38 16.64 16.31 16.57 623,040 +0.19(+1.15%)
Jul 18, 2007 16.28 16.44 16.07 16.38 652,554 -0.01(-0.07%)
Jul 17, 2007 16.30 16.47 16.09 16.39 546,781 +0.08(+0.47%)
Jul 16, 2007 16.51 16.51 16.19 16.32 714,483 -0.15(-0.93%)
Jul 13, 2007 16.40 16.52 16.31 16.47 1,021,738 +0.06(+0.39%)
Jul 12, 2007 16.15 16.44 16.09 16.41 1,508,980 +0.38(+2.34%)
Jul 11, 2007 15.94 16.08 15.88 16.03 631,570 -0.02(-0.11%)
Jul 10, 2007 16.14 16.24 15.99 16.05 950,597 -0.16(-0.98%)
Jul 09, 2007 16.39 16.41 16.07 16.21 1,010,479 -0.13(-0.79%)
Jul 06, 2007 16.30 16.45 16.15 16.34 887,645 -0.01(-0.04%)
Jul 05, 2007 16.35 16.38 16.02 16.34 972,605 +0.01(+0.07%)
Jul 03, 2007 16.56 16.67 16.31 16.33 577,489 -0.17(-1.03%)
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.