Indicators

Portland General Electric Company (NY: POR )

44.56 +1.22 (+2.81%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.37	10.81	10.34	10.43	5,045,973	+0.17(+1.68%)
Mar 30, 2009	10.000	10.31	10.000	10.26	2,265,146	-0.12(-1.14%)
Mar 26, 2009	10.41	10.46	9.780	10.38	2,358,643	+0.09(+0.86%)
Mar 25, 2009	10.60	10.85	10.10	10.29	2,305,581	-0.27(-2.58%)
Mar 24, 2009	10.72	10.82	10.50	10.56	1,261,751	-0.28(-2.57%)
Mar 23, 2009	10.37	10.84	10.36	10.84	1,319,692	+0.20(+1.84%)
Mar 20, 2009	10.74	10.78	10.59	10.65	1,743,486	-0.06(-0.55%)
Mar 19, 2009	10.87	10.88	10.47	10.71	1,392,143	+0.00(+0.00%)
Mar 18, 2009	10.44	10.83	10.24	10.71	2,085,722	+0.28(+2.67%)
Mar 17, 2009	10.06	10.50	9.982	10.43	2,050,085	+0.44(+4.39%)
Mar 16, 2009	10.04	10.34	9.958	9.988	2,447,254	+0.02(+0.18%)
Mar 13, 2009	10.01	10.11	9.816	9.970	0	+0.05(+0.54%)
Mar 12, 2009	10.05	10.17	9.537	9.917	2,412,714	+0.18(+1.89%)
Mar 11, 2009	9.988	10.02	9.531	9.733	2,092,650	-0.26(-2.55%)
Mar 10, 2009	9.816	10.23	9.786	9.988	2,703,053	+0.39(+4.01%)
Mar 09, 2009	9.490	10.08	9.395	9.602	4,449,866	+0.05(+0.56%)
Mar 06, 2009	9.045	9.596	8.902	9.549	0	+1.07(+12.59%)
Mar 05, 2009	8.031	8.689	7.977	8.481	4,627,561	-0.53(-5.92%)
Mar 04, 2009	8.997	9.151	8.772	9.015	1,029,827	-0.26(-2.75%)

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.