POR: Historical Prices for PORTLAND GEN ELEC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	19.60	19.85	19.42	19.50	530,500	19.50
20-Nov-09	19.29	19.48	19.29	19.39	285,600	19.39
19-Nov-09	19.36	19.44	19.14	19.38	419,600	19.38
18-Nov-09	19.59	19.63	19.34	19.44	443,700	19.44
17-Nov-09	19.43	19.61	19.38	19.53	508,900	19.53
16-Nov-09	19.40	19.66	19.40	19.53	849,100	19.53
13-Nov-09	19.07	19.36	18.96	19.24	569,900	19.24
12-Nov-09	19.25	19.47	18.98	19.03	468,100	19.03
11-Nov-09	19.42	19.50	19.18	19.26	431,600	19.26
10-Nov-09	19.31	19.55	19.19	19.34	645,600	19.34
9-Nov-09	19.10	19.39	19.07	19.39	561,700	19.39
6-Nov-09	19.01	19.14	18.87	19.01	406,400	19.01
5-Nov-09	18.80	19.10	18.70	18.97	585,000	18.97
4-Nov-09	18.62	18.89	18.50	18.65	639,200	18.65
3-Nov-09	18.52	18.69	18.37	18.52	644,000	18.52
2-Nov-09	18.67	18.73	18.25	18.58	1,396,800	18.58
30-Oct-09	18.94	19.19	18.51	18.59	1,238,000	18.59
29-Oct-09	19.50	19.54	18.76	19.00	3,359,600	19.00
28-Oct-09	19.98	20.11	19.76	19.81	724,500	19.81
27-Oct-09	19.86	20.06	19.67	19.92	674,700	19.92
26-Oct-09	20.01	20.18	19.66	19.76	567,900	19.76
23-Oct-09	20.31	20.31	19.85	19.94	551,400	19.94
22-Oct-09	20.01	20.27	19.89	20.22	679,900	20.22
21-Oct-09	19.99	20.37	19.97	20.07	889,300	20.07
20-Oct-09	20.34	20.34	19.98	20.04	412,700	20.04
19-Oct-09	20.37	20.41	20.07	20.36	357,500	20.36
16-Oct-09	20.08	20.49	20.00	20.21	677,800	20.21
15-Oct-09	20.06	20.27	20.05	20.16	368,300	20.16
14-Oct-09	20.31	20.42	20.00	20.13	485,300	20.13
13-Oct-09	20.19	20.22	19.90	20.15	611,400	20.15
12-Oct-09	20.27	20.31	20.04	20.16	605,000	20.16
9-Oct-09	20.07	20.24	20.00	20.15	381,000	20.15
8-Oct-09	19.94	20.08	19.92	20.04	573,700	20.04
7-Oct-09	19.94	19.94	19.73	19.87	530,100	19.87
6-Oct-09	19.81	19.98	19.65	19.97	429,900	19.97
5-Oct-09	19.30	19.80	19.21	19.75	1,102,800	19.75
2-Oct-09	19.29	19.45	19.14	19.28	426,100	19.28
1-Oct-09	19.69	19.74	19.25	19.47	745,200	19.47
30-Sep-09	19.82	19.95	19.69	19.72	816,900	19.72
29-Sep-09	19.74	19.94	19.46	19.87	1,139,200	19.87
28-Sep-09	20.12	20.33	19.99	20.09	440,500	20.09
25-Sep-09	20.13	20.36	19.98	20.01	434,400	20.01
24-Sep-09	20.24	20.49	20.18	20.20	690,400	20.20
23-Sep-09	20.56	20.56	20.20	20.23	640,200	20.23
23-Sep-09	$ 0.255 Dividend
22-Sep-09	20.77	20.80	20.54	20.67	631,300	20.41
21-Sep-09	20.69	20.74	20.32	20.66	642,300	20.41
18-Sep-09	20.86	20.95	20.75	20.80	692,500	20.54
17-Sep-09	20.70	20.87	20.63	20.81	525,900	20.55
16-Sep-09	20.33	20.72	20.30	20.67	349,100	20.41
15-Sep-09	20.11	20.47	20.07	20.33	543,100	20.08
14-Sep-09	19.98	20.21	19.75	20.20	303,200	19.95
11-Sep-09	20.02	20.10	19.86	20.06	314,900	19.81
10-Sep-09	19.78	20.00	19.67	19.95	596,400	19.70
9-Sep-09	19.59	19.90	19.55	19.85	408,500	19.61
8-Sep-09	19.91	19.91	19.54	19.66	356,300	19.42
4-Sep-09	19.62	19.74	19.42	19.65	371,700	19.41
3-Sep-09	19.55	19.71	19.45	19.53	876,500	19.29
2-Sep-09	19.51	19.69	19.38	19.50	495,800	19.26
1-Sep-09	19.47	19.73	19.38	19.50	867,600	19.26
31-Aug-09	19.53	19.73	19.48	19.52	624,900	19.28
28-Aug-09	19.86	19.86	19.55	19.63	345,100	19.39
27-Aug-09	19.82	19.85	19.60	19.77	333,700	19.53
26-Aug-09	19.65	19.84	19.51	19.78	551,700	19.54
25-Aug-09	19.85	19.97	19.57	19.70	520,700	19.46
24-Aug-09	19.84	19.89	19.65	19.82	227,600	19.58
21-Aug-09	19.68	19.85	19.65	19.74	533,100	19.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions