Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portland General Electric Company (NY: POR )

43.72 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.09 11.09 10.69 10.84 2,278,561 -0.01(-0.05%)
Apr 29, 2009 10.81 11.20 10.67 10.84 2,579,965 +0.44(+4.28%)
Apr 28, 2009 10.20 10.54 10.10 10.40 859,810 +0.12(+1.15%)
Apr 27, 2009 10.02 10.37 9.970 10.28 890,523 +0.12(+1.17%)
Apr 24, 2009 10.14 10.21 10.01 10.16 945,068 +0.08(+0.76%)
Apr 23, 2009 10.09 10.14 9.976 10.08 1,218,519 -0.01(-0.06%)
Apr 22, 2009 10.06 10.19 10.02 10.09 896,979 -0.10(-0.99%)
Apr 21, 2009 10.11 10.25 9.970 10.19 884,156 +0.08(+0.82%)
Apr 20, 2009 10.20 10.20 10.06 10.11 1,053,708 -0.21(-2.07%)
Apr 17, 2009 10.24 10.43 10.16 10.32 838,616 +0.07(+0.69%)
Apr 16, 2009 10.16 10.48 10.05 10.25 1,492,196 +0.16(+1.59%)
Apr 15, 2009 9.893 10.09 9.745 10.09 1,585,532 +0.21(+2.10%)
Apr 14, 2009 10.06 10.14 9.863 9.881 1,464,793 -0.30(-2.91%)
Apr 13, 2009 10.23 10.28 9.988 10.18 1,869,986 -0.16(-1.55%)
Apr 09, 2009 10.32 10.47 10.18 10.34 1,284,184 +0.13(+1.28%)
Apr 08, 2009 10.27 10.29 10.02 10.21 894,185 +0.14(+1.35%)
Apr 07, 2009 10.13 10.31 9.994 10.07 1,626,758 -0.23(-2.25%)
Apr 06, 2009 10.31 10.38 10.22 10.30 1,146,717 -0.14(-1.36%)
Apr 03, 2009 10.40 10.52 10.26 10.44 1,242,528 +0.07(+0.63%)
Apr 02, 2009 10.78 10.91 10.33 10.38 2,686,936 -0.20(-1.85%)
Apr 01, 2009 10.33 10.71 10.20 10.57 1,197,290 +0.14(+1.36%)
Mar 31, 2009 10.37 10.81 10.34 10.43 5,045,973 +0.17(+1.68%)
Mar 30, 2009 10.000 10.31 10.000 10.26 2,265,146 -0.12(-1.14%)
Mar 26, 2009 10.41 10.46 9.780 10.38 2,358,643 +0.09(+0.86%)
Mar 25, 2009 10.60 10.85 10.10 10.29 2,305,581 -0.27(-2.58%)
Mar 24, 2009 10.72 10.82 10.50 10.56 1,261,751 -0.28(-2.57%)
Mar 23, 2009 10.37 10.84 10.36 10.84 1,319,692 +0.20(+1.84%)
Mar 20, 2009 10.74 10.78 10.59 10.65 1,743,486 -0.06(-0.55%)
Mar 19, 2009 10.87 10.88 10.47 10.71 1,392,143 +0.00(+0.00%)
Mar 18, 2009 10.44 10.83 10.24 10.71 2,085,722 +0.28(+2.67%)
Mar 17, 2009 10.06 10.50 9.982 10.43 2,050,085 +0.44(+4.39%)
Mar 16, 2009 10.04 10.34 9.958 9.988 2,447,254 +0.02(+0.18%)
Mar 13, 2009 10.01 10.11 9.816 9.970 0 +0.05(+0.54%)
Mar 12, 2009 10.05 10.17 9.537 9.917 2,412,714 +0.18(+1.89%)
Mar 11, 2009 9.988 10.02 9.531 9.733 2,092,650 -0.26(-2.55%)
Mar 10, 2009 9.816 10.23 9.786 9.988 2,703,053 +0.39(+4.01%)
Mar 09, 2009 9.490 10.08 9.395 9.602 4,449,866 +0.05(+0.56%)
Mar 06, 2009 9.045 9.596 8.902 9.549 0 +1.07(+12.59%)
Mar 05, 2009 8.031 8.689 7.977 8.481 4,627,561 -0.53(-5.92%)
Mar 04, 2009 8.997 9.151 8.772 9.015 1,029,827 -0.26(-2.75%)
Mar 02, 2009 9.608 9.762 9.252 9.270 1,108,243 -0.47(-4.81%)
Feb 27, 2009 9.846 9.994 9.656 9.739 0 -0.31(-3.13%)
Feb 26, 2009 10.36 10.40 10.03 10.05 1,348,095 -0.18(-1.74%)
Feb 25, 2009 9.792 10.30 9.632 10.23 3,014,694 +0.52(+5.31%)
Feb 24, 2009 9.780 9.881 9.502 9.715 1,603,382 +0.10(+1.05%)
Feb 23, 2009 9.994 9.994 9.579 9.614 900,374 -0.31(-3.17%)
Feb 20, 2009 10.19 10.19 9.798 9.929 1,080,850 -0.30(-2.90%)
Feb 19, 2009 10.25 10.34 10.15 10.23 672,241 +0.01(+0.06%)
Feb 18, 2009 10.53 10.53 10.16 10.22 1,324,010 -0.18(-1.71%)
Feb 17, 2009 10.65 10.72 10.20 10.40 1,534,121 -0.42(-3.84%)
Feb 13, 2009 10.85 11.00 10.74 10.81 695,884 -0.06(-0.55%)
Feb 12, 2009 10.85 10.89 10.60 10.87 1,219,097 -0.13(-1.19%)
Feb 11, 2009 11.33 11.38 10.97 11.00 906,049 -0.26(-2.32%)
Feb 10, 2009 11.46 11.61 11.14 11.26 875,291 -0.24(-2.06%)
Feb 09, 2009 11.61 11.65 11.36 11.50 517,006 -0.12(-1.07%)
Feb 06, 2009 11.38 11.76 11.38 11.62 513,552 +0.18(+1.55%)
Feb 05, 2009 11.28 11.64 11.20 11.45 958,222 +0.11(+0.99%)
Feb 04, 2009 11.29 11.48 11.19 11.33 678,154 +0.08(+0.74%)
Feb 03, 2009 11.55 11.59 11.19 11.25 1,410,232 -0.24(-2.12%)
Feb 02, 2009 11.48 11.55 11.16 11.49 1,335,106 -0.04(-0.36%)
Jan 30, 2009 11.59 11.75 11.35 11.54 0 +0.03(+0.26%)
Jan 29, 2009 11.44 11.57 11.15 11.51 966,334 +0.03(+0.26%)
Jan 28, 2009 11.79 11.79 11.36 11.48 907,228 -0.03(-0.26%)
Jan 27, 2009 11.34 11.61 11.30 11.51 1,165,060 +0.22(+1.94%)
Jan 26, 2009 11.06 11.39 10.91 11.29 505,605 +0.23(+2.09%)
Jan 23, 2009 10.72 11.11 10.68 11.06 547,195 +0.10(+0.92%)
Jan 22, 2009 10.95 11.12 10.84 10.95 540,697 -0.17(-1.55%)
Jan 21, 2009 10.96 11.15 10.68 11.13 599,054 +0.33(+3.02%)
Jan 20, 2009 11.03 11.19 10.74 10.80 625,837 -0.33(-2.98%)
Jan 16, 2009 11.23 11.27 10.88 11.13 445,205 +0.07(+0.59%)
Jan 15, 2009 10.93 11.07 10.78 11.07 705,319 +0.17(+1.52%)
Jan 14, 2009 11.03 11.14 10.71 10.90 608,926 -0.29(-2.60%)
Jan 13, 2009 11.18 11.31 11.01 11.19 914,080 +0.01(+0.11%)
Jan 12, 2009 11.03 11.25 10.98 11.18 978,657 +0.12(+1.13%)
Jan 09, 2009 11.21 11.30 11.02 11.06 760,969 -0.19(-1.69%)
Jan 08, 2009 11.09 11.25 10.87 11.25 713,840 +0.11(+1.01%)
Jan 07, 2009 11.13 11.26 11.03 11.13 988,460 -0.17(-1.47%)
Jan 06, 2009 11.58 11.58 11.21 11.30 1,268,792 -0.22(-1.91%)
Jan 05, 2009 11.57 11.69 11.32 11.52 682,829 -0.02(-0.15%)
Jan 02, 2009 11.61 11.61 11.33 11.54 0 -0.01(-0.10%)
Jan 01, 2009 11.21 11.57 11.17 11.55 0 +0.00(+0.00%)
Dec 31, 2008 11.21 11.57 11.17 11.55 1,046,315 +0.38(+3.40%)
Dec 30, 2008 10.98 11.19 10.97 11.17 1,845,545 +0.34(+3.12%)
Dec 29, 2008 10.97 10.98 10.61 10.83 870,895 -0.18(-1.67%)
Dec 26, 2008 10.88 11.03 10.79 11.01 341,179 +0.16(+1.48%)
Dec 24, 2008 10.65 10.97 10.62 10.85 332,398 +0.17(+1.61%)
Dec 23, 2008 10.72 10.76 10.55 10.68 1,293,884 -0.08(-0.77%)
Dec 22, 2008 10.76 10.82 10.53 10.76 1,355,844 +0.05(+0.50%)
Dec 19, 2008 11.10 11.27 10.69 10.71 1,397,823 -0.12(-1.10%)
Dec 18, 2008 10.78 10.91 10.62 10.83 1,181,335 +0.02(+0.16%)
Dec 17, 2008 10.78 10.96 10.59 10.81 589,490 -0.10(-0.92%)
Dec 16, 2008 10.62 10.97 10.50 10.91 771,328 +0.42(+4.01%)
Dec 15, 2008 10.90 10.90 10.40 10.49 1,047,473 -0.32(-2.96%)
Dec 12, 2008 10.64 10.95 10.30 10.81 1,086,852 -0.07(-0.65%)
Dec 11, 2008 10.88 11.21 10.75 10.88 1,041,958 -0.05(-0.49%)
Dec 10, 2008 10.93 11.08 10.72 10.94 603,020 +0.13(+1.21%)
Dec 09, 2008 11.04 11.25 10.74 10.81 1,049,699 -0.36(-3.19%)
Dec 08, 2008 11.33 11.38 11.01 11.16 1,317,657 +0.03(+0.27%)
Dec 05, 2008 10.37 11.20 10.08 11.13 1,024,411 +0.66(+6.35%)
Dec 04, 2008 10.70 11.03 10.23 10.47 783,853 -0.31(-2.86%)
Dec 03, 2008 10.46 10.82 10.35 10.78 839,028 +0.05(+0.50%)
Dec 02, 2008 9.715 10.75 9.715 10.72 1,482,724 +0.92(+9.38%)
Dec 01, 2008 10.69 10.74 9.739 9.804 892,271 -1.06(-9.72%)
Nov 28, 2008 10.56 11.01 10.41 10.86 351,562 +0.15(+1.38%)
Nov 26, 2008 10.39 10.73 10.28 10.71 611,438 +0.26(+2.44%)
Nov 25, 2008 10.36 10.46 10.04 10.46 1,027,677 +0.23(+2.20%)
Nov 24, 2008 10.11 10.38 9.629 10.23 1,135,149 +0.25(+2.56%)
Nov 21, 2008 9.567 10.02 9.110 9.976 2,328,867 +0.58(+6.19%)
Nov 20, 2008 10.08 10.28 9.353 9.395 1,202,527 -0.77(-7.53%)
Nov 19, 2008 10.55 10.74 10.16 10.16 1,174,348 -0.38(-3.60%)
Nov 18, 2008 10.61 10.69 9.952 10.54 2,149,275 -0.08(-0.78%)
Nov 17, 2008 10.37 11.05 10.29 10.62 816,286 +0.17(+1.59%)
Nov 14, 2008 11.05 11.09 10.46 10.46 1,209,349 -0.72(-6.42%)
Nov 13, 2008 10.30 11.18 9.816 11.17 1,107,496 +0.92(+8.96%)
Nov 12, 2008 10.45 10.59 10.12 10.25 617,996 -0.35(-3.30%)
Nov 11, 2008 10.56 10.98 10.45 10.60 755,002 -0.10(-0.94%)
Nov 10, 2008 11.41 11.45 10.60 10.71 795,647 -0.50(-4.45%)
Nov 07, 2008 10.97 11.20 10.83 11.20 750,326 +0.30(+2.72%)
Nov 06, 2008 11.32 11.37 10.83 10.91 1,027,256 -0.41(-3.62%)
Nov 05, 2008 11.86 11.92 11.27 11.32 1,146,092 -0.64(-5.36%)
Nov 04, 2008 12.15 12.27 11.66 11.96 910,246 +0.05(+0.40%)
Nov 03, 2008 11.93 12.10 11.71 11.91 1,220,065 -0.26(-2.14%)
Oct 31, 2008 12.21 12.32 11.86 12.17 1,458,286 -0.05(-0.44%)
Oct 30, 2008 12.25 12.74 12.00 12.22 1,184,048 +0.07(+0.54%)
Oct 29, 2008 11.97 12.62 11.97 12.16 922,450 +0.07(+0.59%)
Oct 28, 2008 11.07 12.09 10.94 12.09 1,209,404 +1.01(+9.16%)
Oct 27, 2008 11.09 11.49 10.91 11.07 887,496 -0.12(-1.06%)
Oct 24, 2008 11.25 11.58 11.13 11.19 1,929,392 -0.60(-5.08%)
Oct 23, 2008 11.85 12.09 11.24 11.79 1,453,685 +0.08(+0.71%)
Oct 22, 2008 11.80 12.18 11.42 11.71 1,155,800 -0.35(-2.90%)
Oct 21, 2008 11.77 12.09 11.60 12.06 2,254,317 +0.21(+1.75%)
Oct 20, 2008 11.14 11.87 10.98 11.85 1,233,827 +0.77(+6.96%)
Oct 17, 2008 11.14 11.56 9.988 11.08 1,810,879 -0.37(-3.21%)
Oct 16, 2008 11.07 11.50 10.65 11.45 1,484,455 +0.35(+3.15%)
Oct 15, 2008 11.71 11.82 11.09 11.10 1,307,950 -0.77(-6.45%)
Oct 14, 2008 12.46 12.54 11.57 11.86 1,160,561 -0.36(-2.91%)
Oct 13, 2008 12.47 12.53 12.02 12.22 1,794,986 +0.18(+1.53%)
Oct 10, 2008 11.10 12.17 10.44 12.03 2,631,603 +0.71(+6.29%)
Oct 09, 2008 12.28 12.29 11.32 11.32 1,186,557 -0.75(-6.24%)
Oct 08, 2008 12.60 12.94 12.01 12.08 2,205,803 -0.78(-6.09%)
Oct 07, 2008 14.15 14.17 12.83 12.86 1,146,780 -1.12(-7.98%)
Oct 06, 2008 13.85 14.22 13.45 13.97 2,036,650 -0.11(-0.80%)
Oct 03, 2008 14.15 14.56 13.88 14.09 1,963,611 +0.12(+0.85%)
Oct 02, 2008 14.31 14.31 13.84 13.97 1,189,200 -0.28(-2.00%)
Oct 01, 2008 13.92 14.31 13.61 14.25 1,131,993 +0.22(+1.56%)
Sep 30, 2008 13.79 14.07 13.61 14.03 1,287,773 +0.33(+2.42%)
Sep 29, 2008 14.37 14.49 13.65 13.70 1,652,404 -0.75(-5.17%)
Sep 26, 2008 14.18 14.47 14.06 14.45 0 +0.10(+0.70%)
Sep 25, 2008 14.04 14.54 13.97 14.35 852,867 +0.28(+2.02%)
Sep 24, 2008 14.14 14.16 13.83 14.06 688,369 -0.04(-0.29%)
Sep 23, 2008 14.45 14.63 14.04 14.10 910,799 -0.44(-3.06%)
Sep 22, 2008 14.88 15.14 14.50 14.55 801,285 -0.28(-1.88%)
Sep 19, 2008 15.91 15.91 13.63 14.83 0 +0.17(+1.13%)
Sep 18, 2008 14.54 14.80 14.10 14.66 2,339,302 +0.28(+1.94%)
Sep 17, 2008 14.59 14.68 14.28 14.38 1,161,511 -0.41(-2.77%)
Sep 16, 2008 14.86 14.98 14.16 14.79 1,338,388 -0.12(-0.80%)
Sep 15, 2008 14.85 15.15 14.26 14.91 950,510 -0.20(-1.30%)
Sep 12, 2008 14.96 15.27 14.85 15.11 1,082,293 +0.10(+0.67%)
Sep 11, 2008 14.57 15.07 14.42 15.01 805,794 +0.37(+2.51%)
Sep 10, 2008 14.77 14.88 14.54 14.64 486,658 -0.08(-0.52%)
Sep 09, 2008 14.67 15.01 14.67 14.71 1,050,350 -0.05(-0.32%)
Sep 08, 2008 13.64 14.77 13.64 14.76 1,136,323 +0.27(+1.88%)
Sep 05, 2008 14.88 14.90 14.48 14.49 0 -0.43(-2.90%)
Sep 04, 2008 15.11 15.18 14.76 14.92 626,583 -0.26(-1.68%)
Sep 03, 2008 15.01 15.33 14.92 15.18 788,013 +0.06(+0.39%)
Sep 02, 2008 15.36 15.55 15.01 15.12 700,883 -0.08(-0.51%)
Aug 29, 2008 15.33 15.41 15.14 15.20 323,683 -0.19(-1.23%)
Aug 28, 2008 15.17 15.44 15.11 15.39 454,058 +0.20(+1.33%)
Aug 27, 2008 15.12 15.43 15.12 15.18 634,369 +0.03(+0.20%)
Aug 26, 2008 15.06 15.24 15.04 15.15 594,806 +0.08(+0.51%)
Aug 25, 2008 14.92 15.12 14.89 15.08 560,803 +0.07(+0.47%)
Aug 22, 2008 15.01 15.29 14.93 15.01 744,248 +0.07(+0.44%)
Aug 21, 2008 14.90 15.24 14.90 14.94 619,029 -0.04(-0.28%)
Aug 20, 2008 15.12 15.18 14.94 14.98 751,633 -0.14(-0.90%)
Aug 19, 2008 15.09 15.24 15.07 15.12 454,039 -0.04(-0.23%)
Aug 18, 2008 15.05 15.21 15.03 15.15 715,149 +0.12(+0.79%)
Aug 15, 2008 15.00 15.41 14.85 15.04 0 +0.18(+1.20%)
Aug 14, 2008 14.70 14.96 14.68 14.86 848,739 +0.07(+0.44%)
Aug 13, 2008 14.76 15.12 14.76 14.79 928,902 +0.01(+0.04%)
Aug 12, 2008 15.13 15.13 14.76 14.79 525,622 -0.30(-2.00%)
Aug 11, 2008 14.74 15.30 14.69 15.09 1,058,109 +0.35(+2.37%)
Aug 08, 2008 14.27 14.78 14.15 14.74 920,283 +0.53(+3.76%)
Aug 07, 2008 14.25 14.44 13.82 14.20 1,463,375 +0.39(+2.79%)
Aug 06, 2008 13.81 13.85 13.70 13.82 791,441 +0.01(+0.04%)
Aug 05, 2008 13.83 13.91 13.73 13.81 750,119 +0.09(+0.65%)
Aug 04, 2008 13.81 13.88 13.64 13.72 347,928 -0.11(-0.81%)
Aug 01, 2008 13.93 13.96 13.70 13.84 499,338 -0.09(-0.68%)
Jul 31, 2008 13.71 13.94 13.71 13.93 556,556 +0.04(+0.30%)
Jul 30, 2008 13.88 13.94 13.72 13.89 414,707 +0.08(+0.60%)
Jul 29, 2008 13.81 13.87 13.61 13.81 430,185 +0.24(+1.75%)
Jul 28, 2008 13.61 13.73 13.55 13.57 443,861 -0.08(-0.61%)
Jul 25, 2008 13.78 13.89 13.64 13.65 822,993 -0.05(-0.35%)
Jul 24, 2008 13.63 13.72 13.41 13.70 744,454 +0.11(+0.83%)
Jul 23, 2008 13.68 13.69 13.49 13.59 451,885 -0.09(-0.69%)
Jul 22, 2008 13.52 13.75 13.47 13.68 608,810 +0.12(+0.92%)
Jul 21, 2008 13.43 13.59 13.40 13.56 487,234 +0.18(+1.33%)
Jul 18, 2008 13.45 13.56 13.23 13.38 472,893 -0.04(-0.31%)
Jul 17, 2008 13.48 13.51 13.30 13.42 499,657 -0.02(-0.18%)
Jul 16, 2008 13.52 13.64 13.35 13.45 522,685 -0.05(-0.35%)
Jul 15, 2008 13.51 13.64 13.40 13.49 625,303 -0.12(-0.87%)
Jul 14, 2008 13.92 13.93 13.52 13.61 675,667 -0.22(-1.59%)
Jul 11, 2008 13.49 13.95 13.40 13.83 936,467 +0.13(+0.95%)
Jul 10, 2008 13.55 13.82 13.49 13.70 1,104,028 +0.18(+1.36%)
Jul 09, 2008 13.44 13.58 13.40 13.52 711,283 +0.10(+0.75%)
Jul 08, 2008 13.43 13.68 13.40 13.42 1,244,133 +0.01(+0.04%)
Jul 07, 2008 13.25 13.51 13.18 13.41 1,158,513 +0.21(+1.57%)
Jul 04, 2008 13.34 13.46 13.20 13.20 539,466 +0.00(+0.00%)
Jul 03, 2008 13.34 13.46 13.20 13.20 539,466 -0.12(-0.93%)
Jul 02, 2008 13.42 13.49 13.30 13.33 748,423 -0.11(-0.79%)
Jul 01, 2008 13.25 13.52 13.21 13.43 1,442,935 +0.08(+0.58%)
Jun 30, 2008 13.45 13.61 13.31 13.36 1,228,763 -0.11(-0.79%)
Jun 27, 2008 13.71 13.80 13.33 13.46 4,664,625 -0.23(-1.65%)
Jun 26, 2008 13.93 13.93 13.57 13.69 960,278 -0.26(-1.87%)
Jun 25, 2008 13.94 14.01 13.78 13.95 777,440 +0.09(+0.68%)
Jun 24, 2008 14.01 14.07 13.85 13.85 766,008 -0.24(-1.68%)
Jun 23, 2008 14.14 14.34 14.09 14.09 1,348,594 -0.14(-0.96%)
Jun 20, 2008 14.46 14.46 14.23 14.23 1,496,846 -0.12(-0.83%)
Jun 19, 2008 14.50 14.55 14.31 14.35 1,304,211 -0.17(-1.18%)
Jun 18, 2008 14.38 14.78 14.38 14.52 1,896,727 +0.32(+2.26%)
Jun 17, 2008 14.26 14.41 14.10 14.20 968,222 -0.07(-0.50%)
Jun 16, 2008 14.22 14.28 14.07 14.27 727,804 +0.03(+0.21%)
Jun 13, 2008 14.25 14.39 14.10 14.24 597,979 +0.09(+0.67%)
Jun 12, 2008 14.02 14.28 14.00 14.15 1,391,244 +0.17(+1.23%)
Jun 11, 2008 14.04 14.07 13.90 13.97 1,043,678 -0.05(-0.38%)
Jun 10, 2008 13.90 14.09 13.74 14.03 859,665 +0.15(+1.11%)
Jun 09, 2008 13.99 14.04 13.80 13.87 784,282 -0.05(-0.38%)
Jun 06, 2008 13.99 14.04 13.88 13.93 1,032,926 -0.09(-0.64%)
Jun 05, 2008 13.86 14.02 13.80 14.02 756,678 +0.18(+1.33%)
Jun 04, 2008 13.60 13.87 13.58 13.83 836,551 +0.23(+1.70%)
Jun 03, 2008 13.85 13.88 13.56 13.60 909,730 -0.19(-1.38%)
Jun 02, 2008 13.84 13.93 13.68 13.79 690,561 -0.09(-0.68%)
May 30, 2008 13.93 14.05 13.84 13.88 764,521 -0.11(-0.81%)
May 29, 2008 13.87 14.06 13.84 14.00 846,615 +0.06(+0.43%)
May 28, 2008 13.98 13.99 13.84 13.94 1,244,417 -0.01(-0.04%)
May 27, 2008 14.00 14.11 13.90 13.94 591,737 -0.05(-0.34%)
May 26, 2008 14.18 14.24 13.92 13.99 0 +0.00(+0.00%)
May 23, 2008 14.18 14.24 13.92 13.99 519,893 -0.27(-1.91%)
May 22, 2008 14.28 14.28 14.11 14.26 1,657,975 +0.09(+0.67%)
May 21, 2008 14.26 14.42 14.15 14.17 1,225,963 -0.05(-0.37%)
May 20, 2008 14.22 14.38 14.19 14.22 623,305 -0.04(-0.29%)
May 19, 2008 14.29 14.42 14.22 14.26 680,302 +0.00(+0.00%)
May 16, 2008 14.23 14.31 14.00 14.26 872,140 +0.05(+0.38%)
May 15, 2008 14.14 14.26 14.12 14.21 857,355 +0.04(+0.29%)
May 14, 2008 14.20 14.31 14.07 14.17 998,999 +0.02(+0.13%)
May 13, 2008 14.23 14.23 14.00 14.15 468,487 -0.03(-0.21%)
May 12, 2008 13.76 14.23 13.76 14.18 606,760 +0.49(+3.60%)
May 09, 2008 13.72 13.78 13.59 13.69 411,216 -0.08(-0.60%)
May 08, 2008 13.81 13.96 13.70 13.77 537,199 +0.02(+0.17%)
May 07, 2008 13.99 14.03 13.71 13.75 700,969 -0.05(-0.39%)
May 06, 2008 13.96 13.96 13.59 13.80 941,473 -0.18(-1.31%)
May 05, 2008 14.22 14.39 13.81 13.99 1,042,875 -0.53(-3.64%)
May 02, 2008 14.47 14.66 14.42 14.51 575,458 +0.07(+0.45%)
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.