Portland General Electric Company (NY: POR )

48.65 +0.32 (+0.66%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.17 49.02 47.83 48.33 1,196,304 +0.03(+0.06%)
Jun 29, 2022 48.83 49.01 47.94 48.30 1,411,702 -0.58(-1.19%)
Jun 28, 2022 48.32 49.23 48.05 48.88 16,205,910 -0.61(-1.23%)
Jun 27, 2022 50.49 50.67 48.39 49.49 5,449,254 +2.49(+5.30%)
Jun 24, 2022 46.24 47.35 46.05 47.00 1,139,384 +0.31(+0.66%)
Jun 23, 2022 46.30 46.87 46.18 46.69 845,312 +0.66(+1.43%)
Jun 22, 2022 45.45 46.27 45.35 46.03 548,066 +0.39(+0.85%)
Jun 21, 2022 45.62 45.82 45.12 45.64 676,384 +0.01(+0.02%)
Jun 17, 2022 45.74 46.23 45.02 45.63 1,056,156 +0.23(+0.51%)
Jun 16, 2022 45.73 46.12 45.13 45.40 907,967 -0.93(-2.01%)
Jun 15, 2022 46.25 46.92 45.49 46.33 1,026,443 +0.08(+0.17%)
Jun 14, 2022 47.39 47.86 45.76 46.25 1,223,286 -1.22(-2.57%)
Jun 13, 2022 49.01 49.01 47.09 47.47 1,202,922 -1.87(-3.79%)
Jun 10, 2022 48.94 49.71 48.73 49.34 503,870 -0.08(-0.16%)
Jun 09, 2022 49.58 50.58 49.38 49.42 697,688 -0.20(-0.40%)
Jun 08, 2022 50.80 50.80 49.36 49.62 790,330 -1.28(-2.51%)
Jun 07, 2022 50.49 50.90 49.61 50.90 594,712 +0.41(+0.81%)
Jun 06, 2022 49.95 50.55 49.82 50.49 671,593 +0.76(+1.53%)
Jun 03, 2022 49.64 50.21 49.48 49.73 686,487 +0.38(+0.77%)
Jun 02, 2022 49.50 49.50 48.09 49.35 549,209 +0.05(+0.10%)
Jun 01, 2022 49.36 49.51 48.59 49.30 844,035 +0.05(+0.10%)
May 31, 2022 48.30 49.49 47.67 49.25 1,027,365 +0.60(+1.23%)
May 27, 2022 48.11 48.74 48.08 48.65 731,472 +0.38(+0.79%)
May 26, 2022 48.61 48.83 48.26 48.27 637,208 -0.11(-0.23%)
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%)
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.