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
2018-01-19 42.47 42.81 42.27 42.36 21,413
2018-01-18 42.72 42.80 42.36 42.48 27,334
2018-01-17 42.57 42.95 42.54 42.79 72,659
2018-01-16 42.70 42.76 42.31 42.35 38,297
2018-01-12 42.45 42.66 42.45 42.60 43,571
2018-01-11 42.82 42.85 42.57 42.71 44,602
2018-01-10 43.06 43.08 42.65 42.76 39,750
2018-01-09 43.77 43.77 43.26 43.38 45,733
2018-01-08 43.885 43.97 43.66 43.91 58,427
2018-01-05 44.08 44.15 43.66 43.82 161,013
2018-01-04 44.52 44.93 44.08 44.08 24,009
2018-01-03 44.70 44.95 44.42 44.56 39,067
2018-01-02 45.36 45.36 44.62 44.78 22,186
2017-12-29 45.68 45.83 45.58 45.66 12,814
2017-12-28 45.40 45.67 45.40 45.64 10,057
2017-12-27 45.25 45.53 45.16 45.38 16,465
2017-12-26 45.71 45.71 45.09 45.09 27,705
2017-12-22 45.37 45.74 45.37 45.59 20,646
2017-12-21 45.70 46.00 45.40 45.61 46,726
2017-12-20 46.37 46.45 45.89 46.03 31,810
2017-12-19 47.40 47.48 46.45 46.45 32,137
2017-12-18 47.92 48.01 47.30 47.39 43,662
2017-12-15 47.70 48.12 47.57 47.79 28,137
2017-12-14 47.125 47.76 47.125 47.37 21,314
2017-12-13 47.84 48.13 47.70 47.73 22,098
2017-12-12 48.72 48.72 47.83 47.83 16,119
2017-12-11 48.61 48.76 48.35 48.76 15,035
2017-12-08 48.47 48.72 48.34 48.68 27,228
2017-12-07 48.35 48.61 48.35 48.58 12,463
2017-12-06 48.41 48.61 48.34 48.50 13,658

» 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.