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 (%)
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%)
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.