Portland General Electric Company (NY: POR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.85	31.27	30.77	31.23	914,133	+0.31(+1.01%)
May 27, 2016	30.82	30.92	30.92	30.92	420,637	+0.20(+0.64%)
May 26, 2016	30.29	30.77	30.22	30.72	316,357	+0.47(+1.55%)
May 25, 2016	30.48	30.71	30.20	30.25	624,614	-0.35(-1.14%)
May 24, 2016	30.23	30.63	30.21	30.60	857,769	+0.39(+1.31%)
May 23, 2016	30.67	30.74	30.20	30.21	499,547	-0.46(-1.51%)
May 20, 2016	30.65	30.71	30.38	30.67	505,944	+0.08(+0.25%)
May 19, 2016	30.10	30.61	29.93	30.59	612,989	+0.36(+1.18%)
May 18, 2016	30.62	30.91	30.10	30.24	500,903	-0.55(-1.77%)
May 17, 2016	31.33	31.33	30.52	30.78	803,395	-0.61(-1.96%)
May 16, 2016	31.33	31.43	31.07	31.40	554,644	+0.01(+0.02%)
May 13, 2016	31.50	31.61	31.24	31.39	554,538	-0.17(-0.53%)
May 12, 2016	31.46	31.81	31.13	31.56	660,446	+0.06(+0.19%)
May 11, 2016	31.63	31.77	31.30	31.50	465,091	-0.10(-0.31%)
May 10, 2016	31.55	31.68	31.34	31.59	689,064	+0.12(+0.39%)
May 09, 2016	31.29	31.56	31.19	31.47	918,329	+0.24(+0.78%)
May 06, 2016	31.42	31.42	30.90	31.23	889,729	-0.23(-0.72%)
May 05, 2016	31.31	31.67	31.22	31.46	968,204	+0.05(+0.14%)
May 04, 2016	30.96	31.52	30.73	31.41	1,118,330	+0.43(+1.40%)
May 03, 2016	30.71	31.06	30.49	30.98	1,032,621	+0.27(+0.86%)
May 02, 2016	30.18	30.86	30.10	30.71	950,370	+0.59(+1.96%)
Apr 29, 2016	29.31	30.24	28.86	30.12	2,177,164	+0.66(+2.24%)
Apr 28, 2016	29.14	29.63	29.02	29.46	483,644	+0.03(+0.10%)
Apr 27, 2016	29.08	29.58	28.88	29.43	547,271	+0.45(+1.54%)
Apr 26, 2016	28.80	29.16	28.80	28.98	524,906	+0.09(+0.31%)
Apr 25, 2016	28.79	28.94	28.64	28.89	416,004	-0.02(-0.08%)
Apr 22, 2016	28.84	29.01	28.77	28.92	749,105	+0.17(+0.58%)
Apr 21, 2016	29.20	29.24	28.67	28.75	802,028	-0.52(-1.76%)
Apr 20, 2016	30.02	30.17	29.24	29.27	397,395	-0.80(-2.65%)
Apr 19, 2016	30.17	30.17	29.90	30.06	339,446	+0.02(+0.05%)
Apr 18, 2016	30.00	30.05	29.83	30.05	289,875	+0.05(+0.15%)
Apr 15, 2016	29.80	30.02	29.63	30.00	445,124	+0.29(+0.97%)
Apr 14, 2016	29.55	29.76	29.52	29.71	448,401	+0.09(+0.31%)
Apr 13, 2016	29.87	29.87	29.51	29.62	483,336	-0.19(-0.64%)
Apr 12, 2016	29.74	29.90	29.61	29.81	277,600	+0.14(+0.46%)
Apr 11, 2016	29.84	30.06	29.56	29.68	401,799	-0.14(-0.46%)
Apr 08, 2016	29.98	30.11	29.77	29.81	774,924	+0.03(+0.10%)
Apr 07, 2016	29.75	30.04	29.68	29.78	655,683	+0.01(+0.03%)
Apr 06, 2016	29.68	29.79	29.52	29.77	514,624	+0.05(+0.18%)
Apr 05, 2016	30.32	30.32	29.72	29.72	626,969	-0.61(-2.02%)
Apr 04, 2016	30.13	30.36	29.97	30.33	1,108,461	+0.23(+0.76%)
Apr 01, 2016	29.93	30.13	29.69	30.11	1,406,349	+0.16(+0.53%)
Mar 31, 2016	29.88	30.05	29.74	29.95	1,481,474	+0.11(+0.36%)
Mar 30, 2016	30.10	30.10	29.77	29.84	678,404	-0.17(-0.58%)
Mar 29, 2016	29.74	30.06	29.61	30.02	1,396,311	+0.41(+1.38%)
Mar 28, 2016	29.78	30.01	29.46	29.61	979,927	-0.21(-0.71%)
Mar 24, 2016	29.84	29.82	29.82	29.82	1,055,152	-0.14(-0.46%)
Mar 23, 2016	29.57	30.05	29.34	29.96	700,086	+0.39(+1.31%)
Mar 22, 2016	28.85	29.75	28.85	29.57	750,616	-0.13(-0.43%)
Mar 21, 2016	29.67	29.77	29.29	29.70	678,779	-0.07(-0.23%)
Mar 18, 2016	30.03	30.03	29.55	29.77	1,024,559	-0.17(-0.58%)
Mar 17, 2016	29.53	30.01	29.37	29.94	983,372	+0.41(+1.38%)
Mar 16, 2016	29.24	29.59	28.89	29.53	712,397	+0.26(+0.87%)
Mar 15, 2016	29.13	29.50	29.01	29.28	610,994	+0.06(+0.21%)
Mar 14, 2016	29.52	29.52	29.17	29.22	503,574	-0.32(-1.07%)
Mar 11, 2016	29.49	29.65	29.27	29.53	693,752	+0.19(+0.64%)
Mar 10, 2016	29.29	29.41	28.82	29.34	896,113	+0.09(+0.31%)
Mar 09, 2016	29.10	29.42	29.02	29.25	1,030,066	+0.08(+0.28%)
Mar 08, 2016	28.55	29.25	28.38	29.17	1,043,646	+0.64(+2.24%)
Mar 07, 2016	28.37	28.53	28.23	28.53	1,303,213	+0.07(+0.24%)
Mar 04, 2016	28.56	28.56	28.10	28.46	1,675,610	-0.27(-0.94%)
Mar 03, 2016	28.32	28.74	28.00	28.73	1,140,892	+0.50(+1.79%)
Mar 02, 2016	28.30	28.31	27.88	28.23	1,575,611	-0.14(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.