Skip to main content

Portland General Electric Company (NY: POR )

42.22 -0.08 (-0.19%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.31 45.10 44.00 44.46 1,300,452 +0.03(+0.06%)
Jun 29, 2022 44.92 45.09 44.10 44.43 1,534,602 -0.53(-1.19%)
Jun 28, 2022 44.45 45.29 44.20 44.97 17,616,772 -0.56(-1.23%)
Jun 27, 2022 46.45 46.61 44.51 45.53 5,923,658 +2.29(+5.30%)
Jun 24, 2022 42.54 43.55 42.36 43.24 1,238,577 +0.70(+1.65%)
Jun 23, 2022 42.18 42.70 42.07 42.53 927,896 +0.60(+1.43%)
Jun 22, 2022 41.40 42.15 41.31 41.93 601,610 +0.36(+0.85%)
Jun 21, 2022 41.56 41.74 41.10 41.58 742,464 +0.01(+0.02%)
Jun 17, 2022 41.67 42.12 41.01 41.57 1,159,339 +0.21(+0.51%)
Jun 16, 2022 41.66 42.02 41.11 41.36 996,672 -0.85(-2.01%)
Jun 15, 2022 42.13 42.74 41.44 42.21 1,126,723 +0.07(+0.17%)
Jun 14, 2022 43.17 43.60 41.69 42.13 1,342,797 -1.11(-2.57%)
Jun 13, 2022 44.65 44.65 42.90 43.25 1,320,443 -1.70(-3.79%)
Jun 10, 2022 44.58 45.29 44.39 44.95 553,096 -0.07(-0.16%)
Jun 09, 2022 45.17 46.08 44.99 45.02 765,850 -0.18(-0.40%)
Jun 08, 2022 46.28 46.28 44.97 45.20 867,542 -1.17(-2.51%)
Jun 07, 2022 46.00 46.37 45.19 46.37 652,813 +0.37(+0.81%)
Jun 06, 2022 45.50 46.05 45.39 46.00 737,205 +0.69(+1.53%)
Jun 03, 2022 45.22 45.74 45.08 45.30 753,554 +0.35(+0.77%)
Jun 02, 2022 45.09 45.09 43.81 44.96 602,865 +0.05(+0.10%)
Jun 01, 2022 44.97 45.10 44.27 44.91 926,494 +0.05(+0.10%)
May 31, 2022 44.00 45.09 43.43 44.87 1,127,735 +0.55(+1.23%)
May 27, 2022 43.83 44.40 43.80 44.32 802,934 +0.35(+0.79%)
May 26, 2022 44.28 44.48 43.96 43.97 699,461 -0.10(-0.23%)
May 25, 2022 44.36 44.43 43.81 44.07 1,113,719 -0.20(-0.45%)
May 24, 2022 43.86 44.44 43.14 44.27 835,372 +0.58(+1.33%)
May 23, 2022 44.06 44.52 43.45 43.69 699,011 -0.12(-0.27%)
May 20, 2022 44.19 44.39 43.17 43.81 801,359 -0.48(-1.09%)
May 19, 2022 43.74 44.57 43.23 44.29 1,353,760 +0.35(+0.79%)
May 18, 2022 43.83 44.32 43.54 43.95 894,568 +0.41(+0.94%)
May 17, 2022 42.97 43.60 42.39 43.54 682,079 +0.65(+1.51%)
May 16, 2022 42.98 43.31 42.63 42.89 786,327 +0.08(+0.19%)
May 13, 2022 42.69 43.13 42.29 42.81 1,090,244 +0.04(+0.09%)
May 12, 2022 43.45 43.86 42.33 42.77 1,049,984 -0.76(-1.74%)
May 11, 2022 43.14 44.35 42.86 43.53 1,248,236 +0.48(+1.12%)
May 10, 2022 42.88 43.49 41.98 43.04 1,024,594 +0.30(+0.70%)
May 09, 2022 42.58 43.16 42.32 42.74 950,656 -0.02(-0.04%)
May 06, 2022 42.73 43.00 42.19 42.76 693,453 +0.03(+0.06%)
May 05, 2022 42.40 42.82 42.08 42.73 1,058,475 +0.08(+0.19%)
May 04, 2022 42.39 42.75 42.13 42.65 987,162 +0.44(+1.04%)
May 03, 2022 42.42 43.14 42.18 42.22 1,317,490 -0.27(-0.64%)
May 02, 2022 43.12 43.70 41.89 42.49 1,764,770 -0.63(-1.46%)
Apr 29, 2022 44.75 44.85 43.03 43.12 1,586,359 -1.85(-4.11%)
Apr 28, 2022 46.89 46.95 44.66 44.97 1,476,867 -2.04(-4.34%)
Apr 27, 2022 47.37 47.83 46.65 47.01 837,809 -0.41(-0.86%)
Apr 26, 2022 47.54 48.27 47.39 47.42 821,089 -0.56(-1.16%)
Apr 25, 2022 48.88 48.88 47.14 47.97 963,347 -0.41(-0.85%)
Apr 22, 2022 49.04 49.18 48.28 48.38 577,635 -0.82(-1.67%)
Apr 21, 2022 49.25 49.82 49.10 49.20 653,756 -0.20(-0.41%)
Apr 20, 2022 49.43 49.72 49.20 49.40 695,150 +0.34(+0.69%)
Apr 19, 2022 49.10 49.39 48.70 49.07 1,009,070 +0.51(+1.05%)
Apr 18, 2022 49.60 49.92 48.36 48.56 918,373 -0.97(-1.97%)
Apr 14, 2022 49.96 50.30 49.44 49.53 1,210,388 +0.26(+0.54%)
Apr 13, 2022 50.48 50.55 49.12 49.27 583,126 -1.03(-2.05%)
Apr 12, 2022 50.43 50.78 50.14 50.30 569,052 -0.12(-0.23%)
Apr 11, 2022 50.94 51.33 50.30 50.41 431,400 -0.63(-1.23%)
Apr 08, 2022 51.42 51.61 50.98 51.04 402,630 -0.21(-0.41%)
Apr 07, 2022 51.94 51.94 50.92 51.25 458,920 -0.65(-1.25%)
Apr 06, 2022 50.18 51.95 50.18 51.90 696,047 +1.78(+3.54%)
Apr 05, 2022 49.93 50.88 49.93 50.12 636,122 +0.22(+0.44%)
Apr 04, 2022 50.43 50.43 49.56 49.90 547,154 -0.87(-1.70%)
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.