Portland General Electric Company (POR) Historical Stock Data

47.79 ↑0.71 (1.51%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, POR is down -0.53% a day on average. There have been 10 days where Portland General Electric Company closed green and 20 days where POR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1747.1747.79↑$0.62 (1.31%)46.5847.86621.37K
2022-05-1647.1847.08↓$0.10 (-0.21%)46.8047.54710.11K
2022-05-1346.8646.99↑$0.13 (0.28%)46.4747.32865.09K
2022-05-1247.6946.95↓$0.74 (-1.55%)46.4747.910.96M
2022-05-1147.3547.78↑$0.43 (0.91%)47.0548.681.07M
2022-05-1047.0747.25↑$0.18 (0.38%)46.0847.720.93M
2022-05-0946.7446.92↑$0.18 (0.39%)46.5347.38866.05K
2022-05-0646.9046.94↑$0.04 (0.09%)46.3247.17631.74K
2022-05-0546.5446.91↑$0.37 (0.80%)46.1947.010.96M
2022-05-0446.5346.82↑$0.29 (0.62%)46.2746.92899.30K
2022-05-0346.5646.34↓$0.22 (-0.47%)46.3247.361.20M
2022-05-0247.3346.64↓$0.69 (-1.46%)45.9947.971.01M
2022-04-2949.1247.33↓$1.79 (-3.64%)47.2449.231.45M
2022-04-2851.4749.36↓$2.11 (-4.10%)49.0251.541.32M
2022-04-2752.0051.60↓$0.40 (-0.77%)51.2152.50763.24K
2022-04-2652.1852.05↓$0.13 (-0.25%)52.0352.97748.01K
2022-04-2553.6552.66↓$0.99 (-1.85%)51.7553.65877.61K
2022-04-2253.8353.11↓$0.72 (-1.34%)53.0054.03526.22K
2022-04-2154.0654.01↓$0.05 (-0.09%)53.9754.69595.57K
2022-04-2054.2654.23↓$0.03 (-0.06%)54.0154.58464.86K
2022-04-1953.9053.86↓$0.04 (-0.07%)53.4854.220.92M
2022-04-1854.4553.30↓$1.15 (-2.11%)53.0954.80836.64K
2022-04-1454.8454.37↓$0.47 (-0.86%)54.2855.211.10M
2022-04-1355.4154.08↓$1.33 (-2.40%)53.9355.49531.23K
2022-04-1255.3655.21↓$0.15 (-0.27%)55.0855.74518.40K
2022-04-1155.9255.34↓$0.58 (-1.04%)55.2256.34393.01K
2022-04-0856.4456.03↓$0.41 (-0.73%)55.9656.65233.25K
2022-04-0757.0156.26↓$0.75 (-1.32%)55.9057.01418.08K
2022-04-0655.0856.97↑$1.89 (3.43%)55.0857.03604.49K
2022-04-0554.8155.02↑$0.21 (0.38%)54.8155.84579.51K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$POR I mean ... head and shoulders .....

0 Like Report
jchonnee

$POR LETS GOOOOOOOO!!!!!!!

0 Like Report
glaglewd

$POR cup and handle forming

0 Like Report