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
2018-07-13 43.39 43.50 43.16 43.31 20,820
2018-07-12 43.46 43.50 43.19 43.33 23,212
2018-07-11 42.87 43.58 42.87 43.40 50,081
2018-07-10 42.59 42.87 42.20 42.67 42,804
2018-07-09 43.89 43.89 42.51 42.56 28,092
2018-07-06 43.99 44.36 43.92 44.19 30,247
2018-07-05 43.42 43.89 43.33 43.89 30,741
2018-07-03 42.74 43.44 42.74 43.305 25,185
2018-07-02 42.92 43.07 42.50 42.70 47,053
2018-06-29 42.58 42.92 42.52 42.75 108,336
2018-06-28 43.05 43.25 42.78 42.86 29,438
2018-06-27 42.49 42.92 42.46 42.92 33,502
2018-06-26 42.76 43.12 42.72 42.72 43,579
2018-06-25 42.51 42.85 42.51 42.85 36,249
2018-06-22 42.10 42.58 42.10 42.41 21,899
2018-06-21 42.08 42.37 42.08 42.36 31,059
2018-06-20 42.10 42.15 41.89 42.06 17,258
2018-06-19 41.70 42.19 41.70 42.14 23,244
2018-06-18 41.34 41.59 41.15 41.495 14,306
2018-06-15 41.01 41.39 40.73 41.36 14,271
2018-06-14 40.61 40.90 40.59 40.90 12,888
2018-06-13 40.42 40.51 40.28 40.51 18,672
2018-06-12 39.71 40.30 39.71 40.20 16,992
2018-06-11 40.17 40.17 39.61 39.69 32,557
2018-06-08 40.35 40.36 40.03 40.12 17,063
2018-06-07 40.41 40.57 40.01 40.29 22,542
2018-06-06 40.84 40.84 40.155 40.18 19,558
2018-06-05 41.30 41.47 40.87 41.03 22,035
2018-06-04 42.35 42.38 41.31 41.31 25,809
2018-06-01 42.40 42.45 41.81 42.29 37,136

» 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.