Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Portland General Electric

(NYSE: POR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.30 Up +0.49 +1.59%
Find prices for:
MORE ON POR
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 30.77 30.39 30.53 30.77 761,504
06/07/2013 31.3 30.82 31.17 31.19 468,937
05/31/2013 31.06 30.43 30.74 30.44 532,910
05/24/2013 31.21 30.88 31.1 31.07 227,592
05/17/2013 32.44 32.14 32.25 32.33 346,458
05/10/2013 31.84 31.62 31.7 31.79 333,785
05/03/2013 32.89 32.56 32.63 32.72 579,975
04/26/2013 31.76 31.42 31.57 31.55 371,410
04/19/2013 31.22 30.62 30.66 31.2 335,539
04/12/2013 31.15 30.87 30.88 30.89 506,084
04/05/2013 30.56 30.15 30.22 30.53 715,503
03/29/2013 30.33 30.33 30.33 30.33 0
03/22/2013 29.79 29.5 29.61 29.67 412,024
03/15/2013 30.2 29.87 30 30.1 926,508
03/08/2013 30.48 29.99 30.48 30.09 619,969
03/01/2013 29.87 29.43 29.6 29.82 350,147
02/22/2013 29.24 28.54 28.54 29.16 614,855
02/15/2013 29.02 28.85 28.96 28.98 276,951
02/08/2013 28.71 28.47 28.55 28.64 457,328
02/01/2013 28.96 28.77 28.78 28.9 316,949
01/25/2013 28.58 28.2 28.44 28.56 431,037
01/18/2013 27.95 27.7 27.78 27.95 248,994
01/11/2013 27.76 27.46 27.56 27.74 307,189
01/04/2013 28.11 27.91 27.99 28.07 387,338
12/28/2012 27.14 26.75 26.84 27 705,976
12/21/2012 27.49 27.09 27.37 27.44 956,132
12/14/2012 27.2 27.01 27.03 27.14 554,077
12/07/2012 27.23 27.03 27.19 27.18 190,793
11/30/2012 27.04 26.74 26.75 27.03 628,431
11/23/2012 25.62 25.34 25.54 25.45 182,093
11/16/2012 25.39 24.86 25.09 25.33 981,271
11/09/2012 26.17 25.28 25.96 25.87 689,171
11/02/2012 27.62 27.1 27.54 27.1 398,776
10/26/2012 27.45 27.17 27.4 27.33 210,833
10/19/2012 27.94 27.6 27.86 27.73 320,210
10/12/2012 27.7 27.48 27.56 27.6 529,498
10/05/2012 27.65 27.4 27.49 27.42 287,486
09/28/2012 27.08 26.83 26.9 27.04 543,206
09/21/2012 27.15 26.92 26.97 27.05 645,528
09/14/2012 27.47 27.3 27.46 27.45 591,503
09/07/2012 27.62 27.38 27.54 27.45 299,803
08/31/2012 27.13 26.78 27.11 26.84 365,735
08/24/2012 27.06 26.8 26.89 26.99 359,212
08/17/2012 27.41 27.19 27.32 27.33 277,240
08/10/2012 27.48 27.22 27.3 27.48 556,087
08/03/2012 27.7 27.21 27.43 27.54 482,292
07/27/2012 27.43 27.15 27.17 27.31 390,495
07/20/2012 27.56 27.18 27.18 27.33 416,684
07/13/2012 27.39 27 27.05 27.31 700,319
07/06/2012 26.9 26.64 26.64 26.88 283,392
06/29/2012 26.72 26.52 26.72 26.66 702,666
06/22/2012 26.2 25.95 26.02 26.16 824,146
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:16 AM ET
Ad Choice Feedback