Portland General Electric Company Historical Stock Prices

POR 
$36.42
*  
0.93
2.62%
Get POR Alerts
*Delayed - data as of Oct. 30, 2014 11:38 ET  -  Find a broker to begin trading POR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    POR Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:38  35.73  36.43  35.54  36.42 198,119
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
09/18/2014 33.3 33.3 32.98 33.01 519,618
09/17/2014 33.53 33.65 33.07 33.18 713,376
09/16/2014 33.02 33.56 32.98 33.47 293,120
09/15/2014 33.13 33.315 32.975 33.07 305,253
09/12/2014 33.89 33.97 33.03 33.05 524,877
09/11/2014 33.53 34.11 33.53 34 441,311
09/10/2014 33.73 33.775 33.43 33.59 292,561
09/09/2014 34.02 34.07 33.66 33.76 399,939
09/08/2014 34.12 34.3599 33.95 34.13 485,432
09/05/2014 34.15 34.55 34.11 34.54 257,231
09/04/2014 34.24 34.41 34.052 34.16 280,202
09/03/2014 34.16 34.44 34.16 34.26 360,115
09/02/2014 34.45 34.51 34.07 34.14 565,897
08/29/2014 34.31 34.47 34.28 34.47 298,514
08/28/2014 34.16 34.38 34 34.33 305,486
08/27/2014 33.96 34.2 33.94 34.2 487,498
08/26/2014 34.12 34.3 33.91 33.95 413,290
08/25/2014 34.06 34.26 34.01 34.12 310,795
08/22/2014 34.01 34.105 33.8 34.01 417,785
08/21/2014 33.9 34.05 33.76 33.95 454,747
08/20/2014 33.73 33.96 33.53 33.87 471,391
08/19/2014 33.5 33.8503 33.455 33.76 438,568
08/18/2014 33.32 33.56 33.16 33.44 1,080,400
08/15/2014 33.11 33.33 32.88 33.2 485,473
08/14/2014 32.52 32.95 32.52 32.93 340,879
08/13/2014 32.38 32.72 32.38 32.53 567,484
08/12/2014 32.39 32.54 32.18 32.36 530,735
08/11/2014 32.46 32.7068 32.35 32.49 556,909
08/08/2014 31.92 32.34 31.92 32.31 852,109
08/07/2014 31.6 31.9799 31.6 31.89 485,656
08/06/2014 31.7 31.84 31.48 31.56 553,848
08/05/2014 31.71 31.96 31.585 31.76 649,037
08/04/2014 32.22 32.22 31.41 31.92 689,765
08/01/2014 31.92 32.37 31.92 32.13 652,757
07/31/2014 32.6 32.74 31.93 31.93 689,288
07/30/2014 33.52 33.52 32.75 32.86 825,174
07/29/2014 33.38 33.69 33.14 33.29 700,703
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?