Indicators

Portland General Electric Company (NY: POR )

43.30 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.25	16.25	16.13	16.16	144,999	-0.12(-0.76%)
Dec 28, 2006	16.41	16.43	16.22	16.29	207,889	-0.11(-0.69%)
Dec 27, 2006	16.31	16.50	16.31	16.40	179,057	+0.14(+0.88%)
Dec 26, 2006	16.14	16.30	16.14	16.26	175,180	+0.08(+0.51%)
Dec 22, 2006	16.13	16.25	16.09	16.17	125,778	+0.07(+0.41%)
Dec 21, 2006	16.26	16.28	16.07	16.11	287,639	-0.23(-1.38%)
Dec 20, 2006	16.23	16.38	16.16	16.33	199,459	+0.12(+0.73%)
Dec 19, 2006	16.18	16.26	16.14	16.22	416,621	+0.04(+0.22%)
Dec 18, 2006	16.27	16.40	16.06	16.18	1,186,975	-0.04(-0.22%)
Dec 15, 2006	16.11	16.25	16.07	16.22	832,737	+0.13(+0.81%)
Dec 14, 2006	16.18	16.26	16.09	16.09	504,295	-0.04(-0.22%)
Dec 13, 2006	16.24	16.39	16.06	16.12	263,697	+0.03(+0.18%)
Dec 12, 2006	16.20	16.22	15.98	16.09	382,394	-0.07(-0.44%)
Dec 11, 2006	16.16	16.32	16.10	16.16	210,755	+0.08(+0.48%)
Dec 08, 2006	16.10	16.17	16.01	16.09	603,435	-0.03(-0.18%)
Dec 07, 2006	16.22	16.25	16.01	16.11	837,964	-0.05(-0.29%)
Dec 06, 2006	16.26	16.46	16.08	16.16	689,592	-0.11(-0.66%)
Dec 05, 2006	16.37	16.38	16.16	16.27	474,621	-0.07(-0.44%)
Dec 04, 2006	16.41	16.61	16.05	16.34	614,900	-0.01(-0.07%)

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.