New Zealand markets closed

Portland General Electric Company (POR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.47+0.51 (+1.25%)
At close: 04:00PM EST
41.47 0.00 (0.00%)
After hours: 04:25PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202441.2541.6740.9941.4741.47845,800
20 Feb 202440.8041.4740.6740.9640.961,357,100
16 Feb 202441.1441.2339.9040.9040.901,631,500
15 Feb 202440.2640.8540.1540.8040.801,239,900
14 Feb 202440.0140.2439.5840.0340.03657,000
13 Feb 202440.3140.5839.4239.8839.881,550,000
12 Feb 202440.1440.9340.0040.7040.70727,500
09 Feb 202439.6940.2339.4840.1140.11627,700
08 Feb 202439.3739.6439.1439.6139.61664,800
07 Feb 202439.7739.7939.4439.6839.68587,700
06 Feb 202439.4139.9539.2639.7239.72592,700
05 Feb 202440.2440.2439.5439.5439.541,121,800
02 Feb 202441.0941.4140.5741.0741.07644,100
01 Feb 202440.8041.7540.6841.7141.71797,900
31 Jan 202441.5841.6640.6440.9340.931,138,100
30 Jan 202440.9441.4040.6841.2341.23847,800
29 Jan 202440.8741.2640.5141.0741.07695,400
26 Jan 202440.9141.1040.5240.5840.58385,000
25 Jan 202440.5740.8140.0140.7140.711,123,800
24 Jan 202440.6740.7839.6739.9439.943,425,800
23 Jan 202440.3740.4840.0240.3840.381,348,800
22 Jan 202440.5740.8639.8540.1040.101,481,100
19 Jan 202440.5940.6840.2040.5040.501,359,800
18 Jan 202440.4840.6140.1640.5640.561,083,100
17 Jan 202440.5441.0340.2540.6940.69888,100
16 Jan 202442.0842.1040.8740.9240.921,889,100
12 Jan 202442.5942.6342.1742.3242.32429,200
11 Jan 202443.3243.4241.8742.1242.12749,200
10 Jan 202443.6743.9643.4943.6243.62634,000
09 Jan 202443.7643.9743.4543.8143.811,076,200
08 Jan 202443.9344.3143.9244.1444.14935,700
05 Jan 202444.0244.7743.7844.0144.01889,100
04 Jan 202444.4144.5744.0244.2844.281,256,200
03 Jan 202444.1744.5843.7744.1844.181,045,400
02 Jan 202443.1444.3543.0944.2344.23882,000
29 Dec 202343.2543.4543.0743.3443.341,206,700
28 Dec 202343.0343.6542.9843.4443.44936,800
27 Dec 202343.2043.3243.0443.3143.31556,400
26 Dec 202343.1343.5443.0343.2743.27473,900
22 Dec 202343.1743.6743.0043.1143.11819,700
22 Dec 20230.475 Dividend
21 Dec 202343.2543.6542.9943.3642.89699,500
20 Dec 202343.7043.9943.0043.0742.60851,000
19 Dec 202343.2043.7042.9343.6843.20865,700
18 Dec 202343.1243.3142.8443.0542.581,011,000
15 Dec 202344.0744.0742.7543.0042.532,509,300
14 Dec 202344.9245.4243.7743.8043.321,578,700
13 Dec 202342.8844.8442.6444.6944.201,594,500
12 Dec 202343.1243.2142.4842.9642.491,326,000
11 Dec 202342.8343.2742.7343.1142.641,150,400
08 Dec 202342.5542.5942.0942.5442.07728,300
07 Dec 202342.9243.0042.3842.4341.97983,900
06 Dec 202342.2543.1742.1943.0142.541,371,000
05 Dec 202342.2642.2841.7142.0241.56879,300
04 Dec 202341.7242.6741.7242.2241.76989,000
01 Dec 202341.0141.9840.8741.9741.51609,600
30 Nov 202340.8441.3340.6041.0640.61744,800
29 Nov 202341.3441.6940.7140.7840.33687,100
28 Nov 202341.4441.8141.1841.3240.87818,600
27 Nov 202341.4141.6341.0941.4841.031,371,200
24 Nov 202341.2541.5440.9941.4641.01264,000
22 Nov 202341.0941.2240.6441.2040.75558,600
21 Nov 202340.8940.9540.3640.8140.36717,700
20 Nov 202341.1641.2440.4740.8240.37873,000
17 Nov 202341.5441.7241.0541.3140.86949,100
16 Nov 202341.6941.7441.2641.2640.81697,300
15 Nov 202341.1441.9941.0541.3440.891,075,800
14 Nov 202340.3241.3239.9841.2540.801,096,600
13 Nov 202340.1540.4939.1439.1938.761,113,900
10 Nov 202340.5640.5640.0540.2539.81542,700
09 Nov 202340.7341.1340.4040.4440.00777,700
08 Nov 202341.1141.1140.0240.5240.08840,200
07 Nov 202341.5641.6141.1541.2540.80706,100
06 Nov 202342.0942.2341.4741.5141.06782,400
03 Nov 202342.6042.7442.2142.2441.78902,400
02 Nov 202340.8941.9740.8941.7341.271,213,000
01 Nov 202339.8041.1939.5540.9340.48877,800
31 Oct 202339.7440.0539.4540.0239.58970,300
30 Oct 202339.9240.2839.2939.5239.091,239,600
27 Oct 202341.5541.7139.3239.7039.271,891,500
26 Oct 202340.4140.8340.3140.7840.331,656,900
25 Oct 202339.5540.2639.2440.1439.701,565,400
24 Oct 202339.7539.9539.3539.7939.351,392,400
23 Oct 202339.5139.9939.2839.3538.921,007,000
20 Oct 202340.6940.8739.9240.0439.601,396,000
19 Oct 202340.3041.1140.1140.5540.111,225,800
18 Oct 202341.1841.3640.6240.7040.251,079,500
17 Oct 202341.2541.8941.1641.3640.911,278,300
16 Oct 202341.8741.9741.4441.7241.261,075,000
13 Oct 202341.9242.2241.4841.6641.20818,700
12 Oct 202342.4742.4740.9941.5041.051,232,000
11 Oct 202341.9342.6841.7542.5942.12870,000
10 Oct 202341.1341.8041.1241.7341.27893,600
09 Oct 202340.6441.2340.6141.1340.681,418,900
06 Oct 202339.4540.7939.0340.6440.191,270,100
05 Oct 202339.8140.1139.5439.9239.48875,400
04 Oct 202339.5539.8939.0539.8739.43897,300
03 Oct 202338.5139.7038.0139.4939.061,138,900
02 Oct 202340.2640.2638.7238.9038.471,212,900
29 Sept 202341.0241.1740.2740.4840.041,267,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...