Portland General Electric Co Common Stock (POR)

44.63
+0.14 (0.31%)
NYSE · Last Trade: Sep 30th, 11:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Portland General Electric Co Common Stock (POR)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202644.7945.0644.3444.631,908,06044.63
9/29/202644.0044.6143.5544.492,413,42744.49
9/28/202646.8046.8043.2644.184,643,61144.18
9/25/202646.0647.0145.8246.852,146,67446.85
9/24/202647.0847.0846.3146.591,945,01346.04
9/23/202647.2247.4546.6746.921,633,69246.37
9/22/202647.0948.0746.9847.371,455,52146.81
9/21/202647.3347.4647.0747.071,347,20646.51
9/18/202647.8047.8447.1547.242,292,96546.68
9/17/202648.1748.3247.9348.06936,12747.49
9/16/202647.6948.2547.5547.911,668,09547.34
9/15/202647.8648.0447.2847.451,183,95546.89
9/14/202648.5048.6547.9748.08888,75647.51
9/11/202649.1049.1048.1648.24765,63947.67
9/10/202649.1449.1648.4848.56588,32147.99
9/09/202649.4749.6648.6348.87809,43148.29
9/08/202648.6949.6648.6949.47649,56548.88
9/04/202649.0049.4548.6748.76541,07148.18
9/03/202648.9949.3248.6949.17637,66148.59
9/02/202649.0649.0648.3048.691,105,06348.11
9/01/202649.0349.3348.6849.06908,50848.48
8/31/202649.2549.4848.6648.861,024,40948.28
8/28/202650.1750.1849.4949.60814,46449.01
8/27/202649.7550.0349.5349.841,635,37049.25
8/26/202649.9850.3749.7550.19998,47949.60
8/25/202649.8450.0549.4249.81930,99349.22
8/24/202649.5749.7749.2049.70902,51749.11
8/21/202650.9750.9749.5249.591,020,08649.00
8/20/202650.0050.7350.0050.171,130,55349.58
8/19/202650.8850.9849.9050.14940,53549.55
8/18/202651.3651.5850.5450.551,204,65449.95
8/17/202650.5150.8850.3850.87911,20050.27
8/14/202650.2350.8050.1050.76794,18950.16
8/13/202650.1650.8050.0350.331,792,12949.73
8/12/202648.5849.0448.4748.80685,68748.22
8/11/202648.1048.5748.0248.39744,95047.82
8/10/202648.6648.8247.9148.11920,47647.54
8/07/202648.4849.3648.3149.05860,17248.47
8/06/202649.7749.8048.4948.541,013,56247.97
8/05/202650.4850.4948.9149.251,162,26648.67
8/04/202649.9350.6449.4850.051,312,68649.46
8/03/202649.0050.6549.0050.151,371,98149.56
7/31/202649.1949.6848.5649.332,031,33148.75
7/30/202650.6950.7249.8550.091,140,70849.50
7/29/202651.2651.2650.1750.30875,96949.71
7/28/202651.2852.0251.1351.151,417,86350.55
7/27/202651.8352.1751.2151.231,272,74250.62
7/24/202652.6352.7051.9852.051,266,38151.43
7/23/202652.3953.1352.3152.391,167,01451.77
7/22/202652.6553.1652.4452.92727,21352.29
7/21/202652.3552.4351.7252.25787,40851.63
7/20/202652.6253.0452.1252.51689,02051.89
7/17/202653.5554.0852.2252.43834,25951.81
7/16/202652.1153.0552.1152.821,126,21552.20
7/15/202652.8653.2252.0952.16682,09651.54
7/14/202653.3353.5852.7253.08965,84852.45
7/13/202652.7953.5952.7953.05956,80952.42
7/10/202652.1353.0552.0652.78897,63352.16
7/09/202652.3052.5452.0152.19962,96451.57
7/08/202652.5952.9652.1352.24840,27751.62
7/07/202652.6253.5152.4752.58752,85651.96
7/06/202652.7852.9251.9652.00875,44751.38
7/02/202651.8652.7251.6352.721,468,49452.10
7/01/202651.8852.0651.2951.461,061,19950.85