Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Portland General Electric Co Common Stock (POR)

51.46
-0.37 (-0.71%)
NYSE· Last Trade: Jul 1st, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202651.9352.4351.5551.831,433,00751.83
6/29/202652.3052.3751.7352.201,839,88252.20
6/26/202651.9652.6251.7952.533,744,12652.53
6/25/202651.7852.1651.3051.601,058,01951.60
6/24/202651.3652.2451.2052.081,851,93451.53
6/23/202650.3651.1250.2551.01774,74150.47
6/22/202650.1150.7050.1150.19863,21349.66
6/18/202649.5750.3449.5750.182,464,69249.65
6/17/202650.4850.8149.3949.80945,19249.27
6/16/202650.5951.2750.4750.791,389,00250.25
6/15/202650.7550.7750.1850.461,073,85049.93
6/12/202650.2850.8150.2850.72682,42450.18
6/11/202651.0751.2050.0150.05957,82749.52
6/10/202650.9951.2350.5350.721,130,86450.18
6/09/202650.4951.0250.0450.241,247,29549.71
6/08/202650.4150.7749.8649.98870,46249.45
6/05/202649.9950.9649.9250.53946,52150.00
6/04/202649.5649.9448.9749.671,140,04049.14
6/03/202649.6050.1048.7748.922,273,00848.40
6/02/202648.6349.9448.6349.491,176,54148.97
6/01/202649.6849.6848.4248.471,295,11847.96
5/29/202650.7150.8349.9350.121,059,14549.59
5/28/202650.9251.4750.4250.671,341,57950.13
5/27/202650.0651.5549.8551.152,694,21450.61
5/26/202649.9950.0049.5649.84811,26649.31
5/22/202649.4449.8548.9549.821,881,34449.29
5/21/202649.5349.8849.2049.571,260,80049.05
5/20/202649.4049.8549.3149.711,342,44549.18
5/19/202648.3449.3348.2649.291,164,62148.77
5/18/202647.7448.3147.5248.291,191,84447.78
5/15/202648.1848.1847.0747.281,036,99446.78
5/14/202648.2648.5347.9548.24941,04847.73
5/13/202648.1248.3947.6948.21978,20247.70
5/12/202648.2548.6147.8748.401,397,45647.89
5/11/202648.8048.8048.2248.361,222,43247.85
5/08/202648.7949.0448.3848.511,024,87948.00
5/07/202648.5348.9248.0548.621,171,89748.11
5/06/202648.9849.2548.4548.821,469,71548.30
5/05/202649.0549.6748.8049.121,001,63248.60
5/04/202649.4049.6548.5349.011,743,95348.49
5/01/202650.8251.5249.5549.732,025,28349.20
4/30/202650.9652.1050.6051.931,755,64251.38
4/29/202651.3751.6750.9551.051,080,26850.51
4/28/202652.0052.0051.3551.581,153,20251.03
4/27/202651.2551.6551.1951.421,471,61250.88
4/24/202651.4051.4950.7750.981,551,55650.44
4/23/202650.8451.4650.7051.431,008,38650.89
4/22/202650.8851.2550.1650.341,346,08049.81
4/21/202651.3751.3750.4350.571,182,40050.03
4/20/202652.2552.5750.9851.201,095,78650.66
4/17/202652.1852.4751.5152.411,285,98351.86
4/16/202652.2852.7152.2752.63811,02652.07
4/15/202652.2652.6151.8852.491,109,32351.93
4/14/202652.6752.9551.9152.70954,29952.14
4/13/202653.6953.7552.6552.90894,11352.34
4/10/202654.1054.2853.7053.701,153,69653.13
4/09/202653.6754.6253.5854.22943,92753.65
4/08/202653.5353.9553.0553.731,179,31153.16
4/07/202653.1453.9853.0353.551,161,36852.98
4/06/202653.0953.6053.0353.15871,04752.59
4/02/202653.3453.8553.1253.671,168,43253.10