(NY: PDX )

23.45 -0.14 (-0.59%)

Streaming Delayed Price Updated: 11:56 AM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	23.50	23.59	23.46	23.59	98,976	+0.09(+0.38%)
Sep 27, 2024	23.67	23.67	23.31	23.50	52,175	-0.01(-0.04%)
Sep 26, 2024	23.73	23.89	23.42	23.51	58,282	-0.17(-0.72%)
Sep 25, 2024	24.00	24.12	23.66	23.68	53,790	-0.31(-1.29%)
Sep 24, 2024	23.99	24.22	23.84	23.99	68,451	+0.07(+0.29%)
Sep 23, 2024	23.96	23.98	23.67	23.92	42,783	-0.03(-0.13%)
Sep 20, 2024	23.99	23.99	23.82	23.95	30,032	+0.04(+0.17%)
Sep 19, 2024	23.79	23.99	23.62	23.91	68,840	+0.24(+1.01%)
Sep 18, 2024	23.69	23.71	23.54	23.67	39,400	+0.08(+0.34%)
Sep 17, 2024	23.50	23.69	23.50	23.59	31,930	+0.07(+0.30%)
Sep 16, 2024	23.36	23.59	23.36	23.52	58,729	+0.12(+0.51%)
Sep 13, 2024	23.45	23.45	23.30	23.40	40,908	-0.10(-0.43%)
Sep 12, 2024	23.47	23.69	23.36	23.50	55,330	+0.18(+0.77%)
Sep 11, 2024	23.30	23.39	23.25	23.32	39,778	-0.03(-0.13%)
Sep 10, 2024	23.45	23.54	23.32	23.35	33,266	-0.05(-0.21%)
Sep 09, 2024	23.30	23.79	23.30	23.40	101,734	+0.12(+0.50%)
Sep 06, 2024	23.29	23.48	23.14	23.28	74,143	+0.11(+0.49%)
Sep 05, 2024	23.02	23.30	23.02	23.17	48,277	-0.05(-0.22%)
Sep 04, 2024	22.93	23.59	22.93	23.22	149,791	+0.18(+0.78%)
Sep 03, 2024	22.84	23.11	22.62	23.04	120,877	+0.29(+1.27%)
Aug 30, 2024	22.81	22.90	22.74	22.75	38,424	+0.01(+0.04%)
Aug 29, 2024	22.80	22.89	22.70	22.74	49,836	-0.04(-0.18%)
Aug 28, 2024	22.84	22.88	22.64	22.78	35,585	+0.03(+0.13%)
Aug 27, 2024	22.71	22.90	22.71	22.75	26,318	-0.11(-0.48%)
Aug 26, 2024	22.69	22.89	22.62	22.86	47,348	+0.20(+0.88%)
Aug 23, 2024	22.61	22.81	22.59	22.66	28,175	+0.01(+0.04%)
Aug 22, 2024	22.90	22.90	22.62	22.65	46,591	-0.18(-0.79%)
Aug 21, 2024	22.58	22.89	22.40	22.83	43,982	+0.42(+1.87%)
Aug 20, 2024	22.87	22.89	22.41	22.41	66,606	-0.39(-1.71%)
Aug 19, 2024	22.66	22.90	22.50	22.80	46,353	+0.25(+1.11%)
Aug 16, 2024	22.55	22.61	22.45	22.55	22,074	-0.04(-0.18%)
Aug 15, 2024	22.69	22.75	22.56	22.59	65,664	+0.07(+0.31%)
Aug 14, 2024	22.52	22.65	22.27	22.52	71,448	+0.12(+0.54%)
Aug 13, 2024	22.41	22.60	22.27	22.40	35,782	+0.07(+0.31%)
Aug 12, 2024	22.71	22.71	22.30	22.33	48,839	-0.29(-1.28%)
Aug 09, 2024	22.55	22.72	22.53	22.62	29,621	-0.03(-0.13%)
Aug 08, 2024	22.59	22.67	22.44	22.65	49,873	+0.14(+0.62%)
Aug 07, 2024	22.33	22.87	22.00	22.51	59,745	+0.50(+2.27%)
Aug 06, 2024	21.64	22.22	21.64	22.01	49,102	+0.48(+2.23%)
Aug 05, 2024	22.07	22.19	21.31	21.53	212,727	-0.97(-4.31%)
Aug 02, 2024	22.65	22.65	22.29	22.50	70,096	-0.20(-0.88%)

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.