Portland General Electric Company Historical Stock Prices

POR 
$38.51
*  
0.10
0.26%
Get POR Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading POR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    POR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  38.47  38.54  38.09  38.51 435,278
12/19/2014 38.56 38.75 38.15 38.41 1,076,347
12/18/2014 38.25 38.54 37.9301 38.53 552,300
12/17/2014 37.37 38.15 37.33 38.12 1,121,189
12/16/2014 37.31 38.07 36.92 37.68 832,716
12/15/2014 37.87 37.91 37.11 37.33 772,377
12/12/2014 37.59 38.13 37.48 37.57 1,025,504
12/11/2014 37.63 38.13 37.63 37.9 730,129
12/10/2014 37.88 38.25 37.55 37.59 573,852
12/09/2014 37.77 38.05 37.44 37.98 707,402
12/08/2014 37.34 38.17 37.31 37.91 671,164
12/05/2014 37.09 37.42 36.97 37.39 647,636
12/04/2014 37.34 37.48 37.06 37.29 432,911
12/03/2014 37.35 37.46 37.14 37.27 478,170
12/02/2014 37.14 37.48 36.9 37.38 739,280
12/01/2014 36.73 37.27 36.51 37.19 642,980
11/28/2014 36.8 37.24 36.6 36.87 232,575
11/26/2014 36.44 36.82 36.37 36.71 571,276
11/25/2014 36.3 36.58 36.195 36.43 678,068
11/24/2014 36.26 36.4 36.205 36.31 654,902
11/21/2014 36.42 36.45 36 36.3 566,861
11/20/2014 35.95 36.3 35.78 36 950,628
11/19/2014 36.05 36.22 35.82 36.06 737,391
11/18/2014 36 36.2 35.91 36.15 631,214
11/17/2014 35.62 35.98 35.5 35.9 307,679
11/14/2014 35.69 35.92 35.5301 35.69 552,580
11/13/2014 36.28 36.52 35.69 35.76 468,015
11/12/2014 36.94 36.94 36.22 36.3 308,632
11/11/2014 37.05 37.29 36.88 37.14 429,922
11/10/2014 36.7 37.11 36.57 37.1 306,153
11/07/2014 36.52 36.82 36.39 36.73 713,027
11/06/2014 36.97 37 36.22 36.51 857,224
11/05/2014 36.52 37.07 36.47 37.05 467,141
11/04/2014 36.6 36.86 36.1 36.39 619,486
11/03/2014 36.52 36.74 36.27 36.57 402,608
10/31/2014 36.72 36.86 36.29 36.41 754,004
10/30/2014 35.54 36.84 35.54 36.41 819,060
10/29/2014 35.44 36.2 35.37 35.49 1,070,748
10/28/2014 35.6 35.62 34.905 35.38 916,850
10/27/2014 35.49 35.6 35.22 35.36 901,247
10/24/2014 35.74 35.785 35.48 35.54 781,664
10/23/2014 35.35 35.68 35.17 35.62 772,492
10/22/2014 34.82 35.41 34.79 35.17 459,655
10/21/2014 34.37 34.831 34.178 34.78 476,226
10/20/2014 33.8 34.35 33.67 34.33 999,650
10/17/2014 33.9 33.94 33.29 33.7 719,833
10/16/2014 33.67 34.14 33.56 33.69 1,332,241
10/15/2014 34.45 34.65 33.7 34.04 1,432,849
10/14/2014 34.07 34.99 33.935 34.54 955,917
10/13/2014 33.49 34.21 33.42 33.87 857,237
10/10/2014 33 33.59 32.97 33.44 663,907
10/09/2014 33.63 33.985 32.99 33 610,083
10/08/2014 32.72 33.65 32.71 33.64 617,066
10/07/2014 32.52 33.07 32.52 32.69 423,676
10/06/2014 32.65 32.795 32.535 32.62 457,472
10/03/2014 32.64 32.66 32.255 32.53 388,570
10/02/2014 32.23 32.57 32.07 32.42 517,208
10/01/2014 32.11 32.5 32.11 32.26 535,219
09/30/2014 32.14 32.5 31.96 32.12 625,817
09/29/2014 31.87 32.21 31.79 32.13 528,520
09/26/2014 32.11 32.14 31.7 32.06 386,298
09/25/2014 32.34 32.43 32 32.02 474,263
09/24/2014 32.24 32.39 31.9 32.39 596,374
09/23/2014 32.55 32.56 32.22 32.22 556,138
09/22/2014 32.99 33.12 32.78 32.85 535,659
09/19/2014 32.99 33.15 32.98 33.09 701,692
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?