Skip to main content

Portland General Electric Company (NY: POR )

46.35 -0.25 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 46.72 46.72 46.11 46.35 667,850 -0.25(-0.54%)
Jul 18, 2024 46.47 47.40 46.39 46.60 989,773 -0.22(-0.47%)
Jul 17, 2024 46.27 47.20 46.22 46.82 910,750 +0.73(+1.58%)
Jul 16, 2024 45.51 46.09 45.30 46.09 799,707 +0.93(+2.06%)
Jul 15, 2024 44.64 45.20 44.49 45.16 1,324,614 +0.26(+0.58%)
Jul 12, 2024 45.00 45.37 44.74 44.90 904,089 +0.31(+0.70%)
Jul 11, 2024 43.70 44.88 43.54 44.59 1,034,622 +1.48(+3.43%)
Jul 10, 2024 42.89 43.14 42.58 43.11 571,534 +0.48(+1.13%)
Jul 09, 2024 42.34 42.77 42.29 42.63 586,132 +0.19(+0.45%)
Jul 08, 2024 42.54 42.70 42.40 42.44 497,418 -0.03(-0.07%)
Jul 05, 2024 42.44 42.72 42.23 42.47 880,934 +0.03(+0.07%)
Jul 03, 2024 42.63 42.87 42.38 42.44 639,488 -0.10(-0.24%)
Jul 02, 2024 43.17 43.28 42.45 42.54 1,640,455 -0.48(-1.12%)
Jul 01, 2024 43.44 43.68 42.73 43.02 1,043,539 -0.22(-0.51%)
Jun 28, 2024 43.17 43.33 42.97 43.24 2,226,702 +0.20(+0.46%)
Jun 27, 2024 42.62 43.09 42.43 43.04 1,102,430 +0.54(+1.27%)
Jun 26, 2024 42.03 42.57 41.86 42.50 593,245 +0.20(+0.47%)
Jun 25, 2024 42.64 42.68 42.27 42.30 792,555 -0.37(-0.87%)
Jun 24, 2024 42.14 42.78 42.12 42.67 742,044 +0.48(+1.14%)
Jun 21, 2024 42.17 42.41 41.97 42.19 1,631,844 +0.17(+0.40%)
Jun 20, 2024 41.89 42.27 41.84 42.02 1,161,217 +0.10(+0.24%)
Jun 18, 2024 42.39 42.54 41.90 41.92 759,092 -0.56(-1.33%)
Jun 17, 2024 42.00 42.80 41.97 42.49 1,128,479 +0.32(+0.75%)
Jun 14, 2024 42.00 42.24 41.82 42.17 687,437 -0.09(-0.21%)
Jun 13, 2024 42.27 42.45 41.93 42.26 850,663 +0.00(+0.00%)
Jun 12, 2024 43.09 43.09 42.17 42.26 580,529 -0.09(-0.21%)
Jun 11, 2024 42.08 42.60 41.99 42.35 713,435 -0.08(-0.19%)
Jun 10, 2024 42.10 42.70 41.89 42.43 582,495 +0.13(+0.30%)
Jun 07, 2024 42.31 42.71 42.17 42.30 866,029 -0.49(-1.15%)
Jun 06, 2024 43.00 43.46 42.30 42.79 2,383,812 -0.39(-0.89%)
Jun 05, 2024 43.68 43.68 43.18 43.18 671,381 -0.53(-1.22%)
Jun 04, 2024 43.67 43.95 43.31 43.71 839,063 -0.16(-0.36%)
Jun 03, 2024 44.09 44.22 43.87 43.87 673,174 -0.17(-0.38%)
May 31, 2024 43.04 44.15 42.94 44.04 855,260 +1.21(+2.81%)
May 30, 2024 42.49 42.88 42.36 42.83 567,879 +0.57(+1.36%)
May 29, 2024 42.51 42.59 42.10 42.26 638,141 -0.63(-1.47%)
May 28, 2024 43.25 43.70 42.84 42.89 726,129 -0.32(-0.73%)
May 24, 2024 43.30 43.45 43.01 43.21 557,555 -0.02(-0.05%)
May 23, 2024 43.93 43.93 43.04 43.23 728,590 -0.95(-2.15%)
May 22, 2024 44.48 44.64 44.05 44.18 811,995 -0.59(-1.32%)
May 21, 2024 44.39 44.88 44.39 44.77 698,540 +0.38(+0.85%)
May 20, 2024 44.40 44.61 44.26 44.39 1,003,165 -0.07(-0.16%)
May 17, 2024 44.73 44.95 44.30 44.46 1,022,360 -0.28(-0.62%)
May 16, 2024 44.10 44.82 44.08 44.74 949,593 +0.62(+1.41%)
May 15, 2024 44.25 44.39 44.01 44.12 657,170 +0.36(+0.81%)
May 14, 2024 44.63 44.66 43.71 43.76 795,172 -0.48(-1.09%)
May 13, 2024 44.11 44.58 44.05 44.25 832,173 +0.22(+0.49%)
May 10, 2024 44.23 44.40 43.80 44.03 687,485 -0.11(-0.25%)
May 09, 2024 43.48 44.18 43.39 44.14 1,073,084 +0.59(+1.36%)
May 08, 2024 43.80 43.85 43.54 43.54 853,341 -0.37(-0.83%)
May 07, 2024 43.79 44.15 43.51 43.91 1,181,538 +0.13(+0.29%)
May 06, 2024 43.43 43.96 43.36 43.78 2,238,588 +0.52(+1.21%)
May 03, 2024 43.47 43.62 42.63 43.26 1,518,265 +0.29(+0.67%)
May 02, 2024 43.60 43.69 42.94 42.97 1,083,057 -0.43(-1.00%)
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.