Skip to main content

Portland General Electric Company (NY: POR )

43.24 +0.20 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.44 44.40 43.28 43.44 1,053,391 -0.22(-0.51%)
Jul 29, 2021 43.76 44.05 43.44 43.67 507,715 -0.05(-0.12%)
Jul 28, 2021 43.48 43.78 43.02 43.72 501,041 +0.29(+0.68%)
Jul 27, 2021 42.80 43.48 42.47 43.43 513,960 +0.48(+1.12%)
Jul 26, 2021 43.01 43.27 42.68 42.95 457,232 -0.12(-0.27%)
Jul 23, 2021 42.21 43.07 41.90 43.06 719,145 +1.12(+2.67%)
Jul 22, 2021 42.08 42.45 41.74 41.94 677,735 -0.28(-0.65%)
Jul 21, 2021 42.72 43.07 42.19 42.22 751,448 -0.28(-0.67%)
Jul 20, 2021 42.11 43.11 42.00 42.50 1,000,173 +0.44(+1.04%)
Jul 19, 2021 42.28 42.49 41.57 42.07 885,250 -0.45(-1.07%)
Jul 16, 2021 42.39 42.90 42.13 42.52 605,267 +0.35(+0.82%)
Jul 15, 2021 41.23 42.18 41.23 42.17 448,782 +0.74(+1.78%)
Jul 14, 2021 41.00 41.68 40.81 41.44 493,710 +0.45(+1.11%)
Jul 13, 2021 41.05 41.20 40.74 40.98 428,145 -0.15(-0.37%)
Jul 12, 2021 41.01 41.50 40.87 41.13 673,656 -0.11(-0.26%)
Jul 09, 2021 40.80 41.26 40.66 41.24 382,851 +0.64(+1.58%)
Jul 08, 2021 40.97 41.11 40.49 40.60 485,061 -0.68(-1.64%)
Jul 07, 2021 40.89 41.35 40.65 41.28 582,917 +0.22(+0.54%)
Jul 06, 2021 40.91 41.14 40.33 41.05 540,852 -0.06(-0.15%)
Jul 02, 2021 41.49 41.49 40.96 41.12 418,172 -0.24(-0.58%)
Jul 01, 2021 41.18 41.85 40.89 41.36 783,202 +0.42(+1.02%)
Jun 30, 2021 41.19 41.50 40.80 40.94 1,094,657 -0.32(-0.78%)
Jun 29, 2021 42.16 42.26 41.17 41.26 373,567 -1.00(-2.35%)
Jun 28, 2021 42.57 42.75 42.09 42.25 604,475 -0.32(-0.75%)
Jun 25, 2021 41.47 42.64 41.33 42.57 1,600,973 +1.03(+2.48%)
Jun 24, 2021 41.62 41.62 41.04 41.54 610,193 -0.03(-0.06%)
Jun 23, 2021 42.09 42.09 41.45 41.57 672,093 -0.63(-1.50%)
Jun 22, 2021 42.41 42.63 42.11 42.20 623,687 -0.20(-0.48%)
Jun 21, 2021 42.00 42.56 41.78 42.41 599,180 +0.73(+1.75%)
Jun 18, 2021 43.18 43.24 41.66 41.68 912,394 -1.61(-3.72%)
Jun 17, 2021 43.56 43.62 42.98 43.29 798,310 -0.27(-0.63%)
Jun 16, 2021 44.36 44.40 43.55 43.56 460,302 -0.64(-1.45%)
Jun 15, 2021 44.27 44.44 44.06 44.20 404,087 +0.18(+0.40%)
Jun 14, 2021 43.98 44.26 43.77 44.03 596,969 +0.14(+0.32%)
Jun 11, 2021 44.02 44.02 43.64 43.89 482,422 -0.03(-0.06%)
Jun 10, 2021 43.74 44.03 43.59 43.91 459,759 +0.24(+0.54%)
Jun 09, 2021 43.22 43.72 43.12 43.67 409,459 +0.48(+1.10%)
Jun 08, 2021 43.02 43.29 42.62 43.20 495,868 +0.18(+0.41%)
Jun 07, 2021 43.14 43.30 43.00 43.02 512,137 -0.07(-0.16%)
Jun 04, 2021 43.17 43.26 43.01 43.09 469,931 +0.03(+0.06%)
Jun 03, 2021 42.41 43.21 42.26 43.07 666,958 +0.71(+1.68%)
Jun 02, 2021 42.18 42.54 41.92 42.35 567,059 +0.26(+0.63%)
Jun 01, 2021 42.39 42.46 41.93 42.09 646,256 -0.11(-0.27%)
May 28, 2021 42.20 42.39 41.95 42.20 380,082 +0.20(+0.48%)
May 27, 2021 42.72 42.39 41.95 42.00 604,838 -0.39(-0.91%)
May 26, 2021 42.35 42.72 42.09 42.39 535,152 +0.06(+0.15%)
May 25, 2021 42.97 43.01 42.28 42.33 626,463 -0.98(-2.26%)
May 24, 2021 43.30 43.48 43.09 43.30 347,156 -0.01(-0.02%)
May 21, 2021 43.33 43.62 42.94 43.31 433,986 +0.27(+0.63%)
May 20, 2021 42.90 43.44 42.78 43.04 733,910 +0.09(+0.21%)
May 19, 2021 43.09 43.25 42.67 42.95 561,809 -0.48(-1.09%)
May 18, 2021 43.45 43.73 43.28 43.43 707,216 -0.07(-0.16%)
May 17, 2021 43.61 43.76 43.22 43.50 727,007 -0.28(-0.64%)
May 14, 2021 43.82 44.25 43.63 43.78 671,481 +0.01(+0.02%)
May 13, 2021 42.95 44.11 42.92 43.77 920,972 +0.88(+2.05%)
May 12, 2021 43.67 43.94 42.75 42.89 659,106 -0.80(-1.83%)
May 11, 2021 44.31 44.35 43.46 43.69 505,968 -0.66(-1.49%)
May 10, 2021 44.45 44.83 44.33 44.35 585,855 +0.13(+0.30%)
May 07, 2021 44.17 44.46 43.95 44.22 659,955 -0.07(-0.16%)
May 06, 2021 43.90 44.29 43.64 44.29 603,197 +0.52(+1.19%)
May 05, 2021 43.81 44.33 43.43 43.77 627,817 -0.61(-1.37%)
May 04, 2021 44.37 44.64 44.24 44.38 507,310 -0.06(-0.14%)
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.