Portland General Electric Company (NY: POR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	45.88	46.27	45.73	46.14	905,562	+0.04(+0.09%)
Nov 01, 2024	47.33	47.58	46.04	46.10	1,078,089	-1.30(-2.74%)
Oct 31, 2024	47.41	47.84	47.38	47.40	1,013,993	-0.07(-0.15%)
Oct 30, 2024	47.69	48.06	47.44	47.47	964,995	-0.21(-0.44%)
Oct 29, 2024	48.27	48.27	47.52	47.68	1,452,493	-1.02(-2.09%)
Oct 28, 2024	48.57	48.95	48.35	48.70	1,035,750	+0.36(+0.74%)
Oct 25, 2024	49.52	49.85	48.30	48.34	1,498,070	-0.47(-0.96%)
Oct 24, 2024	48.99	49.23	48.56	48.81	1,011,235	-0.19(-0.39%)
Oct 23, 2024	48.52	49.06	48.39	49.00	775,340	+0.45(+0.93%)
Oct 22, 2024	48.19	48.79	47.94	48.55	1,064,032	+0.05(+0.10%)
Oct 21, 2024	48.40	48.75	48.07	48.50	896,819	+0.10(+0.21%)
Oct 18, 2024	48.27	48.57	48.02	48.40	647,662	+0.14(+0.29%)
Oct 17, 2024	48.79	48.79	48.23	48.26	644,045	-0.46(-0.94%)
Oct 16, 2024	48.46	48.84	48.34	48.72	746,138	+0.46(+0.95%)
Oct 15, 2024	47.68	48.60	47.68	48.26	1,492,209	+0.71(+1.49%)
Oct 14, 2024	46.55	47.56	46.45	47.55	905,970	+1.07(+2.30%)
Oct 11, 2024	46.02	46.52	45.97	46.48	486,625	+0.52(+1.13%)
Oct 10, 2024	46.08	46.44	45.74	45.96	710,084	-0.13(-0.28%)
Oct 09, 2024	46.16	46.40	45.81	46.09	1,011,055	+0.02(+0.04%)
Oct 08, 2024	46.49	46.58	45.96	46.07	857,000	-0.20(-0.43%)
Oct 07, 2024	46.37	46.44	45.90	46.27	888,190	-0.31(-0.67%)
Oct 04, 2024	46.48	46.68	46.16	46.58	623,393	-0.19(-0.41%)
Oct 03, 2024	47.61	47.61	46.76	46.77	500,224	-0.76(-1.60%)
Oct 02, 2024	47.42	47.69	47.32	47.53	939,286	-0.23(-0.48%)
Oct 01, 2024	47.88	48.12	47.63	47.76	533,525	-0.14(-0.29%)
Sep 30, 2024	48.09	48.09	47.57	47.90	830,062	-0.19(-0.40%)
Sep 27, 2024	47.82	48.23	47.71	48.09	678,409	+0.52(+1.09%)
Sep 26, 2024	47.41	47.90	47.26	47.57	692,338	+0.20(+0.42%)
Sep 25, 2024	47.65	47.77	47.14	47.37	1,171,905	-0.02(-0.04%)
Sep 24, 2024	47.51	48.23	47.37	47.39	994,337	-0.18(-0.38%)
Sep 23, 2024	47.16	47.69	47.04	47.57	1,518,020	+0.37(+0.78%)
Sep 20, 2024	47.55	47.55	46.86	47.20	2,592,854	-0.17(-0.36%)
Sep 19, 2024	47.78	47.89	46.98	47.37	1,825,239	-0.73(-1.52%)
Sep 18, 2024	48.29	48.61	47.96	48.10	733,263	-0.23(-0.47%)
Sep 17, 2024	48.71	48.94	48.29	48.33	877,622	-0.25(-0.51%)
Sep 16, 2024	48.18	48.74	48.11	48.58	1,887,404	+0.49(+1.03%)
Sep 13, 2024	47.47	48.10	47.21	48.08	2,031,998	+1.05(+2.23%)
Sep 12, 2024	47.14	47.57	46.82	47.04	684,027	-0.30(-0.63%)
Sep 11, 2024	47.70	47.79	46.84	47.33	752,496	-0.46(-0.95%)
Sep 10, 2024	47.77	47.98	47.39	47.79	606,009	+0.11(+0.23%)
Sep 09, 2024	47.42	47.71	47.21	47.68	522,659	+0.20(+0.42%)
Sep 06, 2024	48.08	48.30	47.46	47.48	530,132	-0.44(-0.91%)
Sep 05, 2024	48.73	48.75	47.78	47.92	790,777	-0.45(-0.92%)
Sep 04, 2024	48.02	48.43	48.02	48.36	738,994	+0.36(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.