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
2017-11-16 49.24 49.65 49.18 49.47 24,951
2017-11-15 49.70 49.73 49.11 49.11 29,379
2017-11-14 48.95 49.79 48.95 49.72 26,284
2017-11-13 48.50 48.95 48.40 48.8625 27,395
2017-11-10 48.43 48.43 48.21 48.35 12,201
2017-11-09 48.02 48.64 48.02 48.53 11,401
2017-11-08 48.44 48.61 48.06 48.30 17,747
2017-11-07 47.64 48.56 47.61 48.38 42,248
2017-11-06 47.59 47.83 47.56 47.61 36,883
2017-11-03 47.97 47.97 47.68 47.71 32,426
2017-11-02 47.44 47.87 47.43 47.79 37,198
2017-11-01 47.53 47.53 47.17 47.27 33,260
2017-10-31 47.61 47.99 47.48 47.76 33,478
2017-10-30 47.78 47.78 47.13 47.50 65,045
2017-10-27 45.95 47.55 45.67 47.55 56,160
2017-10-26 45.99 46.20 45.83 45.90 41,625
2017-10-25 45.64 45.79 45.33 45.66 67,084
2017-10-24 45.51 45.96 45.37 45.95 90,836
2017-10-23 45.35 45.65 45.35 45.60 60,612
2017-10-20 45.36 45.60 45.03 45.29 65,178
2017-10-19 45.28 45.41 45.14 45.39 47,374
2017-10-18 45.47 45.47 45.00 45.20 66,037
2017-10-17 44.90 45.56 44.90 45.49 57,112
2017-10-16 46.12 46.12 44.70 44.78 72,495
2017-10-13 46.76 46.91 46.23 46.23 34,525
2017-10-12 46.82 47.00 46.53 46.54 42,701
2017-10-11 46.60 47.00 46.56 46.70 24,283
2017-10-10 46.12 46.74 46.12 46.56 46,491
2017-10-09 46.30 46.37 45.99 46.02 17,935
2017-10-06 46.12 46.34 46.02 46.11 23,237

» 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.