Portland General Electric Co (POR) Historical Stock Data
46.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POR is down -0.04% a day on average. There have been 17 days where Portland General Electric Co closed green and 13 days where POR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.82 | 46.88 | ↑$0.06 (0.13%) | 46.53 | 47.03 | 810.15K |
| 2024-11-19 | 46.62 | 46.91 | ↑$0.29 (0.62%) | 46.20 | 46.95 | 559.61K |
| 2024-11-18 | 46.63 | 46.78 | ↑$0.15 (0.32%) | 46.38 | 47.02 | 1.60M |
| 2024-11-15 | 46.16 | 46.65 | ↑$0.49 (1.06%) | 45.96 | 46.85 | 1.04M |
| 2024-11-14 | 46.45 | 45.89 | ↓$0.56 (-1.21%) | 45.84 | 46.63 | 1.03M |
| 2024-11-13 | 47.46 | 46.33 | ↓$1.13 (-2.38%) | 45.85 | 47.46 | 1.02M |
| 2024-11-12 | 47.55 | 47.17 | ↓$0.38 (-0.80%) | 47.12 | 47.78 | 614.85K |
| 2024-11-11 | 47.02 | 47.45 | ↑$0.43 (0.91%) | 46.92 | 47.70 | 722.94K |
| 2024-11-08 | 46.67 | 47.02 | ↑$0.35 (0.75%) | 46.46 | 47.20 | 1.39M |
| 2024-11-07 | 47.18 | 46.49 | ↓$0.69 (-1.46%) | 46.41 | 47.21 | 0.90M |
| 2024-11-06 | 47.23 | 47.19 | ↓$0.04 (-0.08%) | 46.76 | 47.71 | 1.27M |
| 2024-11-05 | 46.04 | 46.72 | ↑$0.68 (1.48%) | 45.87 | 46.82 | 768.19K |
| 2024-11-04 | 45.88 | 46.14 | ↑$0.26 (0.57%) | 45.73 | 46.27 | 0.91M |
| 2024-11-01 | 47.33 | 46.10 | ↓$1.23 (-2.60%) | 46.04 | 47.58 | 1.08M |
| 2024-10-31 | 47.41 | 47.40 | ↓$0.01 (-0.02%) | 47.38 | 47.84 | 1.01M |
| 2024-10-30 | 47.69 | 47.47 | ↓$0.22 (-0.46%) | 47.44 | 48.06 | 0.96M |
| 2024-10-29 | 48.27 | 47.68 | ↓$0.59 (-1.22%) | 47.52 | 48.27 | 1.45M |
| 2024-10-28 | 48.57 | 48.70 | ↑$0.13 (0.27%) | 48.36 | 48.95 | 1.04M |
| 2024-10-25 | 49.52 | 48.34 | ↓$1.18 (-2.38%) | 48.30 | 49.85 | 1.50M |
| 2024-10-24 | 48.99 | 48.81 | ↓$0.18 (-0.37%) | 48.56 | 49.23 | 1.01M |
| 2024-10-23 | 48.52 | 49.00 | ↑$0.48 (0.99%) | 48.39 | 49.07 | 775.34K |
| 2024-10-22 | 48.19 | 48.55 | ↑$0.36 (0.75%) | 47.94 | 48.79 | 1.06M |
| 2024-10-21 | 48.40 | 48.50 | ↑$0.10 (0.21%) | 48.07 | 48.75 | 896.82K |
| 2024-10-18 | 48.27 | 48.40 | ↑$0.13 (0.27%) | 48.02 | 48.57 | 647.66K |
| 2024-10-17 | 48.79 | 48.26 | ↓$0.53 (-1.09%) | 48.23 | 48.79 | 644.05K |
| 2024-10-16 | 48.46 | 48.72 | ↑$0.26 (0.54%) | 48.34 | 48.85 | 746.14K |
| 2024-10-15 | 47.68 | 48.26 | ↑$0.58 (1.22%) | 47.68 | 48.60 | 1.49M |
| 2024-10-14 | 46.55 | 47.55 | ↑$1.00 (2.15%) | 46.46 | 47.56 | 0.91M |
| 2024-10-11 | 46.02 | 46.48 | ↑$0.46 (1.00%) | 45.97 | 46.52 | 486.63K |
| 2024-10-10 | 46.08 | 45.96 | ↓$0.12 (-0.26%) | 45.75 | 46.44 | 710.08K |
Create an account or log in to view more rows.
$POR Not Selling
Hodling for thousands!
$POR we had no volume for days before the last big rip
$POR Slapping that ask today
$POR overvalued
$POR eyeing for a scalp
$POR Buying more on Monday lets go
$POR more shorts the better idc
$POR Holding Pattern
$POR Buying again tomorrow.
$POR Market is down
No worries