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
2018-04-19 40.40 40.48 40.17 40.46 28,050
2018-04-18 41.11 41.23 40.59 40.59 16,903
2018-04-17 40.74 41.04 40.53 40.95 22,975
2018-04-16 40.325 40.70 40.25 40.70 33,740
2018-04-13 39.48 40.31 39.48 40.21 56,336
2018-04-12 39.84 39.89 39.20 39.35 21,077
2018-04-11 40.0825 40.18 39.55 39.77 55,673
2018-04-10 40.14 40.29 39.95 40.09 24,511
2018-04-09 40.20 40.52 40.16 40.23 28,621
2018-04-06 40.39 40.60 40.13 40.28 37,840
2018-04-05 39.90 40.45 39.72 40.41 31,098
2018-04-03 39.78 40.39 39.71 40.26 35,074
2018-04-02 40.37 40.60 39.58 39.94 33,279
2018-03-29 40.29 40.73 40.29 40.59 33,883
2018-03-28 40.16 40.54 40.13 40.30 39,660
2018-03-27 39.56 40.53 39.45 40.12 34,687
2018-03-26 39.57 39.905 39.38 39.85 43,447
2018-03-23 40.01 40.01 39.11 39.11 28,596
2018-03-22 40.54 41.01 40.02 40.02 39,942
2018-03-21 40.18 40.39 40.04 40.13 19,496
2018-03-20 40.13 40.30 39.94 40.24 38,589
2018-03-19 40.21 40.49 40.14 40.38 56,224
2018-03-16 39.84 40.07 39.76 40.07 36,589
2018-03-15 39.59 39.80 39.41 39.48 49,173
2018-03-14 39.57 39.78 39.38 39.54 36,011
2018-03-13 39.57 39.59 39.18 39.34 40,020
2018-03-12 39.33 39.60 39.29 39.40 65,495
2018-03-09 39.10 39.37 39.06 39.18 55,089
2018-03-08 39.40 39.44 39.17 39.21 16,055
2018-03-07 39.26 39.40 39.13 39.25 34,775

» 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.