PORTLAND GEN ELEC Historical Stock Price

Below is the stock price history for Portland Gen Elec POR. Data is recorded each day for the historical open, high, low, close and volume. The Portland Gen Elec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Portland Gen Elec Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 45.95 46.41 45.93 46.29 19,279
2018-10-16 45.88 46.41 45.87 46.24 65,205
2018-10-15 45.42 45.85 45.42 45.515 37,759
2018-10-12 45.33 45.41 44.85 45.12 53,938
2018-10-11 46.56 46.56 45.68 45.68 32,129
2018-10-10 46.93 47.48 46.55 46.55 48,665
2018-10-09 47.05 47.06 46.46 46.86 32,230
2018-10-08 46.21 46.89 46.21 46.49 18,352
2018-10-05 45.62 46.15 45.55 46.04 31,886
2018-10-04 44.95 45.51 44.91 45.35 26,696
2018-10-03 46.05 46.09 45.02 45.33 34,069
2018-10-02 45.69 45.75 45.21 45.72 46,499
2018-10-01 45.42 45.65 45.34 45.42 15,218
2018-09-28 45.40 45.66 45.28 45.61 21,449
2018-09-27 45.11 45.40 44.85 44.93 16,002
2018-09-26 44.75 45.00 44.47 44.47 24,564
2018-09-25 45.23 45.26 44.65 44.65 22,719
2018-09-24 45.62 45.64 45.42 45.555 26,241
2018-09-21 45.89 46.09 45.70 45.81 35,775
2018-09-20 45.41 46.05 45.41 45.98 18,143
2018-09-19 46.52 46.58 45.20 45.535 22,933
2018-09-18 46.83 47.10 46.63 47.00 15,065
2018-09-17 46.90 47.10 46.74 47.01 18,135
2018-09-14 46.76 46.90 46.28 46.86 26,689
2018-09-13 46.69 47.03 46.57 47.03 15,984
2018-09-12 46.68 46.89 46.50 46.75 47,704
2018-09-11 47.12 47.20 46.85 46.89 14,161
2018-09-10 47.08 47.37 47.05 47.19 18,931
2018-09-07 47.18 47.26 46.84 47.09 17,353
2018-09-06 47.15 47.52 47.06 47.37 18,016

» More Portland Gen Elec Stock Price History

To see other companies like Portland Gen Elec (POR), view our stock market today for news, and other data.