POR Historical Prices | Portland General Electric Co Co Stock

Dow

0.41% Nasdaq

1.23%

Portland General Electric Company (POR)

-NYSE

28.67 Oct 1, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	28.74	28.82	28.43	28.67	674,700	28.67
Sep 30, 2013	28.03	28.26	27.97	28.23	576,800	28.23
Sep 27, 2013	28.41	28.60	28.10	28.25	769,600	28.25
Sep 26, 2013	28.65	28.84	28.45	28.57	907,800	28.57
Sep 25, 2013	28.77	28.79	28.34	28.38	867,300	28.38
Sep 24, 2013	28.65	28.82	28.62	28.71	890,500	28.71
Sep 23, 2013	28.27	28.78	28.15	28.71	805,600	28.71
Sep 23, 2013	0.275 Dividend
Sep 20, 2013	28.97	29.05	28.66	28.66	1,936,400	28.38
Sep 19, 2013	28.92	28.96	28.58	28.94	775,700	28.66
Sep 18, 2013	28.22	29.00	28.13	28.90	859,200	28.62
Sep 17, 2013	28.15	28.37	28.13	28.26	901,300	27.99
Sep 16, 2013	28.01	28.35	28.01	28.21	1,887,300	27.94
Sep 13, 2013	27.81	27.83	27.58	27.63	1,145,400	27.36
Sep 12, 2013	27.95	28.03	27.57	27.65	1,143,300	27.38
Sep 11, 2013	28.22	28.22	27.73	27.77	761,300	27.50
Sep 10, 2013	28.19	28.21	28.00	28.21	459,900	27.94
Sep 9, 2013	28.05	28.14	27.85	28.07	589,100	27.80
Sep 6, 2013	28.18	28.41	27.99	28.02	769,700	27.75
Sep 5, 2013	28.37	28.38	27.99	28.04	970,400	27.77
Sep 4, 2013	28.49	28.53	28.15	28.37	1,428,900	28.10
Sep 3, 2013	29.10	29.11	28.45	28.53	2,183,400	28.26
Aug 30, 2013	28.88	29.05	28.74	28.81	826,700	28.53
Aug 29, 2013	28.75	28.82	28.54	28.81	692,500	28.53
Aug 28, 2013	28.62	28.85	28.46	28.80	562,700	28.52
Aug 27, 2013	28.41	28.72	28.41	28.58	679,400	28.31
Aug 26, 2013	28.91	29.02	28.61	28.66	747,000	28.38
Aug 23, 2013	28.72	28.97	28.59	28.87	569,500	28.59
Aug 22, 2013	28.58	28.87	28.51	28.72	262,300	28.44
Aug 21, 2013	28.62	28.75	28.35	28.51	529,600	28.24
Aug 20, 2013	28.51	29.00	28.36	28.70	504,400	28.42
Aug 19, 2013	28.88	29.03	28.40	28.51	702,000	28.24
Aug 16, 2013	29.19	29.21	28.80	28.92	653,300	28.64
Aug 15, 2013	29.63	29.72	29.17	29.26	558,900	28.98
Aug 14, 2013	30.03	30.04	29.82	29.85	487,600	29.56
Aug 13, 2013	30.32	30.32	29.99	30.06	354,000	29.77
Aug 12, 2013	30.20	30.32	30.09	30.21	700,800	29.92
Aug 9, 2013	30.56	30.79	30.00	30.35	1,645,500	30.06
Aug 8, 2013	31.21	31.21	30.68	30.68	824,200	30.39
Aug 7, 2013	30.34	31.01	30.00	30.92	936,200	30.62
Aug 6, 2013	30.87	31.02	30.43	30.45	912,400	30.16
Aug 5, 2013	31.68	31.68	30.78	31.05	1,445,200	30.75
Aug 2, 2013	32.23	33.26	31.70	31.71	1,447,000	31.41
Aug 1, 2013	31.87	32.03	31.61	31.92	1,424,000	31.61
Jul 31, 2013	31.87	31.87	31.42	31.70	452,700	31.40
Jul 30, 2013	31.79	32.03	31.72	31.86	338,900	31.55
Jul 29, 2013	31.72	31.76	31.50	31.64	672,400	31.34
Jul 26, 2013	31.63	31.78	31.47	31.76	352,400	31.46
Jul 25, 2013	31.38	31.79	31.33	31.74	428,700	31.44
Jul 24, 2013	32.12	32.12	31.41	31.49	539,700	31.19
Jul 23, 2013	32.37	32.41	32.09	32.24	359,500	31.93
Jul 22, 2013	32.19	32.41	32.17	32.30	382,700	31.99
Jul 19, 2013	32.08	32.30	32.01	32.21	326,700	31.90
Jul 18, 2013	31.86	32.25	31.84	32.10	395,500	31.79
Jul 17, 2013	31.96	32.11	31.68	31.81	483,900	31.50
Jul 16, 2013	32.48	32.49	31.84	31.94	551,900	31.63
Jul 15, 2013	31.94	32.47	31.80	32.38	696,700	32.07
Jul 12, 2013	31.79	31.92	31.55	31.90	446,600	31.59
Jul 11, 2013	31.55	31.90	31.33	31.83	987,100	31.52
Jul 10, 2013	30.88	31.28	30.81	31.19	379,900	30.89
Jul 9, 2013	30.76	31.02	30.67	30.94	400,100	30.64
Jul 8, 2013	30.44	30.78	30.32	30.64	603,300	30.35
Jul 5, 2013	30.53	30.73	29.81	30.39	458,200	30.10
Jul 3, 2013	30.20	30.37	30.10	30.35	257,300	30.06
Jul 2, 2013	30.19	30.50	30.04	30.28	585,300	29.99
Jul 1, 2013	30.74	30.84	30.17	30.21	598,400	29.92
Jun 28, 2013	30.50	30.86	30.33	30.59	611,300	30.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On POR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Portland General Electric Company (POR)