Portland General Electric Co (POR) Historical Stock Data

41.68 ↑1.18 (2.91%)
As of March 27, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, POR is up 0.07% a day on average. There have been 15 days where Portland General Electric Co closed green and 15 days where POR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2740.7841.68↑$0.90 (2.21%)40.7841.68898.36K
2024-03-2640.7540.50↓$0.25 (-0.61%)40.1640.75791.90K
2024-03-2540.8940.65↓$0.24 (-0.59%)40.3440.99531.06K
2024-03-2241.0840.73↓$0.35 (-0.85%)40.4041.250.94M
2024-03-2140.9340.88↓$0.05 (-0.12%)40.6141.151.17M
2024-03-2041.1041.26↑$0.16 (0.39%)40.9741.541.25M
2024-03-1941.1341.10↓$0.03 (-0.07%)40.9941.39600.45K
2024-03-1841.0440.99↓$0.05 (-0.12%)40.8741.32775.50K
2024-03-1540.5541.08↑$0.53 (1.31%)40.5541.382.50M
2024-03-1440.4140.75↑$0.34 (0.84%)40.2541.141.26M
2024-03-1341.7541.39↓$0.36 (-0.86%)41.1642.170.96M
2024-03-1241.8341.59↓$0.24 (-0.57%)41.1242.00718.74K
2024-03-1141.6642.09↑$0.43 (1.03%)41.5642.151.60M
2024-03-0841.5741.53↓$0.04 (-0.10%)41.2441.82459.84K
2024-03-0741.0841.46↑$0.38 (0.93%)40.9341.51610.76K
2024-03-0640.7340.51↓$0.22 (-0.54%)40.3841.08708.77K
2024-03-0540.9540.41↓$0.54 (-1.32%)40.2841.24654.23K
2024-03-0439.8740.77↑$0.90 (2.26%)39.8740.84855.30K
2024-03-0140.1040.14↑$0.04 (0.10%)39.4940.251.03M
2024-02-2940.9140.17↓$0.74 (-1.81%)40.1441.171.19M
2024-02-2840.7040.61↓$0.09 (-0.22%)40.3640.80511.79K
2024-02-2740.5940.71↑$0.12 (0.30%)40.4640.83591.98K
2024-02-2641.1640.16↓$1.00 (-2.43%)40.1441.16660.25K
2024-02-2341.2741.44↑$0.17 (0.41%)41.0641.63412.95K
2024-02-2240.8941.24↑$0.35 (0.86%)40.5741.27593.70K
2024-02-2141.2541.47↑$0.22 (0.53%)40.9941.67845.78K
2024-02-2040.8040.96↑$0.16 (0.39%)40.6741.471.36M
2024-02-1641.1440.90↓$0.24 (-0.58%)39.9041.231.63M
2024-02-1540.2640.80↑$0.54 (1.34%)40.1540.851.24M
2024-02-1440.0140.03↑$0.02 (0.05%)39.5840.24657.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$POR Bears go home!

0 Like Report