Portland General Electric Co (POR) Historical Stock Data
44.03 ↑0.12 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, POR is down -0.22% a day on average. There have been 14 days where Portland General Electric Co closed green and 16 days where POR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.84 | 44.03 | ↑$0.19 (0.43%) | 43.65 | 44.27 | 2.60M |
| 2024-12-19 | 43.55 | 43.91 | ↑$0.36 (0.83%) | 43.55 | 44.54 | 1.41M |
| 2024-12-18 | 44.42 | 43.66 | ↓$0.76 (-1.71%) | 43.65 | 44.72 | 1.28M |
| 2024-12-17 | 44.00 | 44.49 | ↑$0.49 (1.11%) | 43.95 | 44.60 | 0.98M |
| 2024-12-16 | 44.48 | 44.25 | ↓$0.23 (-0.52%) | 44.23 | 44.82 | 1.26M |
| 2024-12-13 | 44.39 | 44.48 | ↑$0.09 (0.20%) | 43.72 | 44.93 | 2.08M |
| 2024-12-12 | 45.10 | 44.53 | ↓$0.57 (-1.26%) | 44.51 | 45.55 | 1.79M |
| 2024-12-11 | 45.50 | 45.16 | ↓$0.34 (-0.75%) | 44.97 | 45.76 | 1.04M |
| 2024-12-10 | 45.57 | 45.59 | ↑$0.02 (0.04%) | 45.09 | 45.80 | 1.76M |
| 2024-12-09 | 46.12 | 45.84 | ↓$0.28 (-0.61%) | 45.82 | 46.31 | 743.18K |
| 2024-12-06 | 46.49 | 46.05 | ↓$0.44 (-0.95%) | 45.86 | 46.49 | 381.10K |
| 2024-12-05 | 46.65 | 46.46 | ↓$0.19 (-0.41%) | 46.37 | 46.94 | 655.92K |
| 2024-12-04 | 47.11 | 46.77 | ↓$0.34 (-0.72%) | 46.64 | 47.24 | 345.81K |
| 2024-12-03 | 47.44 | 47.13 | ↓$0.31 (-0.65%) | 47.09 | 47.55 | 649K |
| 2024-12-02 | 47.93 | 47.21 | ↓$0.72 (-1.50%) | 46.83 | 47.93 | 737.53K |
| 2024-11-29 | 48.00 | 47.92 | ↓$0.08 (-0.17%) | 47.81 | 48.13 | 339.31K |
| 2024-11-27 | 48.00 | 48.06 | ↑$0.06 (0.13%) | 47.95 | 48.40 | 698.34K |
| 2024-11-26 | 48.15 | 47.71 | ↓$0.44 (-0.91%) | 47.66 | 48.19 | 757.32K |
| 2024-11-25 | 47.91 | 48.07 | ↑$0.16 (0.33%) | 47.75 | 48.31 | 803.25K |
| 2024-11-22 | 47.70 | 47.57 | ↓$0.13 (-0.27%) | 47.49 | 47.87 | 767.98K |
| 2024-11-21 | 47.00 | 47.60 | ↑$0.60 (1.28%) | 46.85 | 47.64 | 863.81K |
| 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 |
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