Portland General Electric Company (NY: POR )

48.38 -0.22 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 48.69 48.77 48.09 48.38 1,014,596 -0.22(-0.45%)
May 24, 2022 48.15 48.78 47.36 48.60 761,023 +0.64(+1.33%)
May 23, 2022 48.36 48.87 47.69 47.96 636,798 -0.13(-0.27%)
May 20, 2022 48.51 48.73 47.39 48.09 730,037 -0.53(-1.09%)
May 19, 2022 48.01 48.92 47.45 48.62 1,233,273 +0.38(+0.79%)
May 18, 2022 48.11 48.66 47.79 48.24 814,950 +0.45(+0.94%)
May 17, 2022 47.17 47.86 46.53 47.79 621,373 +0.71(+1.51%)
May 16, 2022 47.18 47.54 46.80 47.08 716,343 +0.09(+0.19%)
May 13, 2022 46.86 47.34 46.42 46.99 993,211 +0.04(+0.09%)
May 12, 2022 47.69 48.15 46.47 46.95 956,534 -0.83(-1.74%)
May 11, 2022 47.35 48.68 47.05 47.78 1,137,141 +0.53(+1.12%)
May 10, 2022 47.07 47.74 46.08 47.25 933,404 +0.33(+0.70%)
May 09, 2022 46.74 47.38 46.45 46.92 866,046 -0.02(-0.04%)
May 06, 2022 46.90 47.20 46.32 46.94 631,735 +0.03(+0.06%)
May 05, 2022 46.54 47.01 46.19 46.91 964,269 +0.09(+0.19%)
May 04, 2022 46.53 46.93 46.25 46.82 899,303 +0.48(+1.04%)
May 03, 2022 46.56 47.36 46.30 46.34 1,200,231 -0.30(-0.64%)
May 02, 2022 47.33 47.97 45.98 46.64 1,607,703 -0.69(-1.46%)
Apr 29, 2022 49.12 49.23 47.23 47.33 1,445,171 -2.03(-4.11%)
Apr 28, 2022 51.47 51.54 49.02 49.36 1,345,424 -2.24(-4.34%)
Apr 27, 2022 52.00 52.50 51.21 51.60 763,243 -0.45(-0.86%)
Apr 26, 2022 52.18 52.99 52.02 52.05 748,011 -0.61(-1.16%)
Apr 25, 2022 53.65 53.65 51.75 52.66 877,608 -0.45(-0.85%)
Apr 22, 2022 53.83 53.98 53.00 53.11 526,225 -0.90(-1.67%)
Apr 21, 2022 54.06 54.69 53.90 54.01 595,571 -0.22(-0.41%)
Apr 20, 2022 54.26 54.58 54.01 54.23 633,281 +0.37(+0.69%)
Apr 19, 2022 53.90 54.22 53.46 53.86 919,261 +0.56(+1.05%)
Apr 18, 2022 54.45 54.80 53.08 53.30 836,637 -1.07(-1.97%)
Apr 14, 2022 54.84 55.21 54.27 54.37 1,102,662 +0.29(+0.54%)
Apr 13, 2022 55.41 55.49 53.92 54.08 531,227 -1.13(-2.05%)
Apr 12, 2022 55.36 55.74 55.04 55.21 518,406 -0.13(-0.23%)
Apr 11, 2022 55.92 56.34 55.21 55.34 393,005 -0.69(-1.23%)
Apr 08, 2022 56.44 56.65 55.96 56.03 366,796 -0.23(-0.41%)
Apr 07, 2022 57.01 57.01 55.90 56.26 418,076 -0.71(-1.25%)
Apr 06, 2022 55.08 57.03 55.08 56.97 634,098 +1.95(+3.54%)
Apr 05, 2022 54.81 55.85 54.81 55.02 579,506 +0.24(+0.44%)
Apr 04, 2022 55.36 55.36 54.40 54.78 498,457 -0.95(-1.70%)
Apr 01, 2022 55.12 55.84 54.46 55.73 475,069 +0.58(+1.05%)
Mar 31, 2022 55.65 56.05 55.10 55.15 614,131 -0.45(-0.81%)
Mar 30, 2022 55.39 55.79 55.19 55.60 368,076 +0.24(+0.43%)
Mar 29, 2022 55.20 55.41 54.87 55.36 397,376 +0.42(+0.76%)
Mar 28, 2022 54.64 55.07 54.28 54.94 331,787 +0.33(+0.60%)
Mar 25, 2022 53.95 54.63 53.88 54.61 496,681 +0.79(+1.47%)
Mar 24, 2022 53.61 54.14 53.36 53.82 338,263 -0.21(-0.39%)
Mar 23, 2022 53.91 54.12 53.48 54.03 587,878 +0.05(+0.09%)
Mar 22, 2022 54.69 54.69 53.74 53.98 648,861 -0.47(-0.86%)
Mar 21, 2022 53.81 54.52 53.81 54.45 404,514 +0.66(+1.23%)
Mar 18, 2022 54.22 54.23 53.35 53.79 1,149,139 -0.20(-0.37%)
Mar 17, 2022 54.26 54.69 53.94 53.99 498,635 -0.32(-0.59%)
Mar 16, 2022 54.25 54.86 53.41 54.31 668,414 -0.13(-0.24%)
Mar 15, 2022 54.08 54.49 53.94 54.44 398,996 +0.65(+1.21%)
Mar 14, 2022 54.38 54.71 53.52 53.79 662,807 -0.31(-0.57%)
Mar 11, 2022 54.60 55.10 54.01 54.10 534,813 -0.38(-0.70%)
Mar 10, 2022 53.90 54.54 53.53 54.48 700,332 +0.19(+0.35%)
Mar 09, 2022 55.06 55.38 54.12 54.29 1,021,648 -0.31(-0.57%)
Mar 08, 2022 53.78 55.27 53.66 54.60 1,109,166 +1.07(+2.00%)
Mar 07, 2022 53.99 54.00 53.42 53.53 704,115 -0.29(-0.54%)
Mar 04, 2022 52.00 53.97 52.00 53.82 626,185 +1.43(+2.73%)
Mar 03, 2022 51.18 52.41 51.13 52.39 530,082 +1.47(+2.89%)
Mar 02, 2022 50.44 51.12 50.17 50.92 542,578 +0.72(+1.43%)
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.