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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 40.78 | 41.68 | ↑$0.90 (2.21%) | 40.78 | 41.68 | 898.36K |
2024-03-26 | 40.75 | 40.50 | ↓$0.25 (-0.61%) | 40.16 | 40.75 | 791.90K |
2024-03-25 | 40.89 | 40.65 | ↓$0.24 (-0.59%) | 40.34 | 40.99 | 531.06K |
2024-03-22 | 41.08 | 40.73 | ↓$0.35 (-0.85%) | 40.40 | 41.25 | 0.94M |
2024-03-21 | 40.93 | 40.88 | ↓$0.05 (-0.12%) | 40.61 | 41.15 | 1.17M |
2024-03-20 | 41.10 | 41.26 | ↑$0.16 (0.39%) | 40.97 | 41.54 | 1.25M |
2024-03-19 | 41.13 | 41.10 | ↓$0.03 (-0.07%) | 40.99 | 41.39 | 600.45K |
2024-03-18 | 41.04 | 40.99 | ↓$0.05 (-0.12%) | 40.87 | 41.32 | 775.50K |
2024-03-15 | 40.55 | 41.08 | ↑$0.53 (1.31%) | 40.55 | 41.38 | 2.50M |
2024-03-14 | 40.41 | 40.75 | ↑$0.34 (0.84%) | 40.25 | 41.14 | 1.26M |
2024-03-13 | 41.75 | 41.39 | ↓$0.36 (-0.86%) | 41.16 | 42.17 | 0.96M |
2024-03-12 | 41.83 | 41.59 | ↓$0.24 (-0.57%) | 41.12 | 42.00 | 718.74K |
2024-03-11 | 41.66 | 42.09 | ↑$0.43 (1.03%) | 41.56 | 42.15 | 1.60M |
2024-03-08 | 41.57 | 41.53 | ↓$0.04 (-0.10%) | 41.24 | 41.82 | 459.84K |
2024-03-07 | 41.08 | 41.46 | ↑$0.38 (0.93%) | 40.93 | 41.51 | 610.76K |
2024-03-06 | 40.73 | 40.51 | ↓$0.22 (-0.54%) | 40.38 | 41.08 | 708.77K |
2024-03-05 | 40.95 | 40.41 | ↓$0.54 (-1.32%) | 40.28 | 41.24 | 654.23K |
2024-03-04 | 39.87 | 40.77 | ↑$0.90 (2.26%) | 39.87 | 40.84 | 855.30K |
2024-03-01 | 40.10 | 40.14 | ↑$0.04 (0.10%) | 39.49 | 40.25 | 1.03M |
2024-02-29 | 40.91 | 40.17 | ↓$0.74 (-1.81%) | 40.14 | 41.17 | 1.19M |
2024-02-28 | 40.70 | 40.61 | ↓$0.09 (-0.22%) | 40.36 | 40.80 | 511.79K |
2024-02-27 | 40.59 | 40.71 | ↑$0.12 (0.30%) | 40.46 | 40.83 | 591.98K |
2024-02-26 | 41.16 | 40.16 | ↓$1.00 (-2.43%) | 40.14 | 41.16 | 660.25K |
2024-02-23 | 41.27 | 41.44 | ↑$0.17 (0.41%) | 41.06 | 41.63 | 412.95K |
2024-02-22 | 40.89 | 41.24 | ↑$0.35 (0.86%) | 40.57 | 41.27 | 593.70K |
2024-02-21 | 41.25 | 41.47 | ↑$0.22 (0.53%) | 40.99 | 41.67 | 845.78K |
2024-02-20 | 40.80 | 40.96 | ↑$0.16 (0.39%) | 40.67 | 41.47 | 1.36M |
2024-02-16 | 41.14 | 40.90 | ↓$0.24 (-0.58%) | 39.90 | 41.23 | 1.63M |
2024-02-15 | 40.26 | 40.80 | ↑$0.54 (1.34%) | 40.15 | 40.85 | 1.24M |
2024-02-14 | 40.01 | 40.03 | ↑$0.02 (0.05%) | 39.58 | 40.24 | 657.03K |
Create an account or log in to view more rows.
$POR f this stock
$POR so tired of this pos let's fly already
$POR still bullish
$POR Buy the dip
$POR is being added
$POR Any red I see I shall buy
$POR Bears go home!
$POR unstoppable up wow
$POR buying time
added
$POR Like if you’re a bull