Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Portland GE (POR) Historical Prices

POR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.3344.6944.2444.4244.42+0.52%2,462,9001.43
Oct 29, 202644.6345.1044.0344.1944.19-0.18%2,426,3231.42
Oct 28, 202644.6944.6944.0544.2744.27-0.85%2,529,4331.49
Oct 27, 202644.2044.7243.9644.6544.65+1.20%3,452,5152.08
Oct 26, 202644.5344.7144.0844.1244.12-0.97%3,582,9042.21
Oct 23, 202644.7344.9944.1944.5544.55-0.78%2,560,6771.60
Oct 22, 202644.1444.9944.0544.9044.90+2.23%8,460,6705.70
Oct 21, 202644.3144.5243.8643.9243.92-0.88%3,739,2472.59
Oct 20, 202643.7644.6843.7244.3144.31+1.91%5,968,7404.36
Oct 19, 202644.0044.1343.3343.4843.48-1.52%3,317,6822.50
Oct 16, 202644.0844.6543.9244.1544.15+0.64%2,227,3091.71
Oct 15, 202645.0645.0643.7943.8743.87-1.30%2,453,0471.92
Oct 14, 202644.4244.6843.8344.4544.45-0.29%2,731,7722.19
Oct 13, 202644.9645.0043.7344.5844.58-1.09%1,498,2811.21
Oct 12, 202645.4845.7245.0745.0745.07-0.71%1,238,7411.00
Oct 09, 202645.3245.5045.0045.3945.39+0.09%1,118,7980.91
Oct 08, 202645.0445.4444.6245.3545.35+1.16%1,838,5971.51
Oct 07, 202644.3345.1144.2544.8344.83+1.26%1,523,3371.26
Oct 06, 202644.4944.7343.9444.2744.27+0.05%1,413,8241.18
Oct 05, 202644.5544.8944.2244.2544.25-0.67%1,794,6841.51
Oct 02, 202645.0145.5044.3144.5544.55-0.47%1,889,6131.62
Oct 01, 202644.3744.8943.8544.7644.76+0.29%1,535,1821.33
Sep 30, 202644.7945.0644.3444.6344.63+0.31%1,908,0651.69
Sep 29, 202644.0044.6143.5544.4944.49+0.70%2,413,4282.17
Sep 28, 202646.8046.8043.2644.1844.18-5.70%4,643,6124.41
Sep 25, 202646.0647.0145.8246.8546.85+1.76%2,146,6722.06
Sep 24, 202647.0847.0846.3146.5946.04-0.70%1,945,0621.87
Sep 23, 202647.2247.4546.6846.9246.36-0.95%1,633,5991.52
Sep 22, 202647.0948.0746.9847.3746.81+0.64%1,455,5241.36
Sep 21, 202647.3347.4647.0747.0746.51-0.36%1,347,2071.25
Sep 18, 202647.8047.8447.1547.2446.68-1.71%2,292,9642.18
Sep 17, 202648.1748.3247.9348.0647.49+0.31%936,1300.89
Sep 16, 202647.6948.2547.5547.9147.34+0.97%1,668,1071.63
Sep 15, 202647.8648.0447.2847.4546.89-1.31%1,183,9571.13
Sep 14, 202648.5048.6547.9748.0847.51-0.33%888,7580.85
Sep 11, 202649.1049.1048.1648.2447.67-0.66%689,2390.65
Sep 10, 202649.1449.1748.4848.5647.99-0.63%588,3260.55
Sep 09, 202649.4749.6648.6348.8748.29-1.21%809,4320.76
Sep 08, 202648.6949.6648.6949.4748.88+1.45%649,5680.61
Sep 07, 202649.0049.4548.6848.7648.18+0.00%00.00
Sep 04, 202649.0049.4548.6848.7648.18-0.83%541,0700.49
Sep 03, 202648.9949.3248.6949.1748.59+0.99%637,6630.58
Sep 02, 202649.0649.0648.3048.6948.11-0.75%1,105,0651.01
Sep 01, 202649.0449.3348.6849.0648.48+0.41%908,5090.82
Aug 31, 202649.2549.4848.6648.8648.28-1.49%1,024,3910.91
Aug 28, 202650.1750.1849.4949.6049.01-0.48%814,4630.72
Aug 27, 202649.7550.0449.5349.8449.25-0.70%1,635,3701.46
Aug 26, 202649.9850.3749.7550.1949.60+0.76%998,5190.89
Aug 25, 202649.8450.0549.4249.8149.22+0.22%930,9940.82
Aug 24, 202649.5749.7749.2049.7049.11+0.22%902,5180.78