POR

Portland General Electric Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Portland General Electric Company POR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.78 1.83% 43.33 19:52:59
Open Price Low Price High Price Close Price Prev Close
42.88 42.575 43.60 43.33 42.55
more quote information »

POR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.0643.6041.0141.97876,5880.270.63%
1 Month42.8543.9141.0142.34739,7660.481.12%
3 Months41.2844.1940.1442.20668,8792.054.97%
6 Months38.3644.9831.9639.32888,8384.9712.96%
1 Year57.2358.5331.9641.92855,245-13.90-24.29%
3 Years39.6963.0831.9646.50660,1053.649.17%
5 Years37.6963.0831.9645.58605,6405.6414.96%

POR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 43.33 0.78 1.83% 42.88 43.60 42.575 1,046,893
Mar 04 2021 42.55 0.50 1.19% 42.08 43.44 41.885 739,063
Mar 03 2021 42.05 0.62 1.5% 41.43 42.09 41.02 726,061
Mar 02 2021 41.43 -0.39 -0.93% 41.82 42.00 41.01 772,973
Mar 01 2021 41.82 -0.34 -0.81% 42.50 42.60 41.709 1,381,829
Feb 26 2021 42.16 -0.67 -1.56% 43.06 43.3925 42.16 763,012
Feb 25 2021 42.83 -0.37 -0.86% 43.20 43.91 42.83 939,399
Feb 24 2021 43.20 0.21 0.49% 42.99 43.33 42.56 1,285,311
Feb 23 2021 42.99 0.87 2.07% 42.34 43.74 42.25 1,076,900
Feb 22 2021 42.12 0.24 0.57% 41.88 42.13 41.29 828,445
Feb 19 2021 41.88 0.02 0.05% 41.93 42.39 41.63 764,354
Feb 18 2021 41.86 -0.01 -0.02% 41.99 42.37 41.86 575,870
Feb 17 2021 41.87 0.23 0.55% 41.64 42.01 41.38 565,643
Feb 16 2021 41.64 -0.46 -1.09% 42.17 42.23 41.60 691,216
Feb 12 2021 42.10 -0.35 -0.82% 42.45 42.52 41.9625 501,849
Feb 11 2021 42.45 -0.40 -0.93% 42.85 42.93 42.22 599,606
Feb 10 2021 42.85 0.05 0.12% 43.00 43.27 42.67 467,655
Feb 09 2021 42.80 0.13 0.3% 42.82 42.95 42.18 382,476
Feb 08 2021 42.67 -0.38 -0.88% 43.05 43.25 42.38 468,066
See More Historical Prices ยป
Your Recent History
NYSE
POR
Portland G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 22:01:05