Portland General Electric Co Common Stockのデータ

Portland General Electric Co Common Stockの基本情報

名前 Portland General Electric Co Common Stock
ティッカー POR
国 United States
上場年 nan
セクター Public Utilities

Portland General Electric Co Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.23 41.6 42.17 41.64 665400.0 41.64
2021-02-12 42.52 41.96 42.45 42.1 501800.0 42.1
2021-02-11 42.93 42.22 42.85 42.45 599600.0 42.45
2021-02-10 43.27 42.67 43.0 42.85 467800.0 42.85
2021-02-09 42.95 42.18 42.82 42.8 362900.0 42.8
2021-02-08 43.25 42.38 43.05 42.67 468100.0 42.67
2021-02-05 43.2 42.63 42.85 43.05 525800.0 43.05
2021-02-04 42.63 41.95 42.33 42.59 753100.0 42.59
2021-02-03 43.37 42.29 43.16 42.47 653800.0 42.47
2021-02-02 44.19 43.2 43.48 43.57 817800.0 43.57
2021-02-01 43.32 41.77 42.29 43.21 706600.0 43.21
2021-01-29 42.7 41.46 41.91 42.29 866000.0 42.29
2021-01-28 42.63 41.4 41.75 42.19 568800.0 42.19
2021-01-27 42.2 41.14 41.84 41.55 670100.0 41.55
2021-01-26 42.59 41.51 42.48 42.2 510500.0 42.2
2021-01-25 42.47 41.17 41.79 42.27 668600.0 42.27
2021-01-22 41.86 41.18 41.86 41.79 454300.0 41.79
2021-01-21 42.06 41.2 41.97 41.86 628200.0 41.86
2021-01-20 42.67 41.4 42.46 41.97 654500.0 41.97
2021-01-19 43.53 42.09 43.53 42.46 863900.0 42.46
2021-01-15 43.68 42.0 42.03 43.32 646100.0 43.32
2021-01-14 42.56 41.62 42.03 42.45 673900.0 42.45
2021-01-13 42.25 41.74 42.03 41.92 730800.0 41.92
2021-01-12 42.23 41.53 42.15 42.13 765000.0 42.13
2021-01-11 42.11 41.1 41.8 41.9 815700.0 41.9
2021-01-08 41.88 41.15 41.78 41.8 666000.0 41.8
2021-01-07 42.29 41.55 42.29 41.78 549900.0 41.78
2021-01-06 43.05 41.5 41.68 42.29 1040500.0 42.29
2021-01-05 41.72 40.83 41.37 41.27 507700.0 41.27
2021-01-04 42.8 41.01 42.74 41.27 631900.0 41.27
2020-12-31 42.9 41.99 42.04 42.77 446600.0 42.77
2020-12-30 42.19 41.56 41.6 42.06 357100.0 42.06
2020-12-29 42.42 41.65 42.24 41.69 368400.0 41.69
2020-12-28 42.18 41.46 41.46 42.09 414800.0 42.09
2020-12-24 41.6 40.71 41.42 41.45 201100.0 41.45
2020-12-23 42.47 41.53 41.53 41.67 816800.0 41.26
2020-12-22 41.58 40.81 40.96 41.42 439200.0 41.01
2020-12-21 41.61 40.14 41.61 40.96 605200.0 40.56
2020-12-18 42.81 41.65 42.54 41.78 1252100.0 41.37
2020-12-17 43.03 42.1 42.13 42.43 581500.0 42.01
2020-12-16 43.18 42.1 42.85 42.13 501900.0 41.72
2020-12-15 42.95 41.56 41.85 42.8 608800.0 42.38
2020-12-14 42.73 41.79 42.05 41.85 563900.0 41.44
2020-12-11 41.72 40.95 41.28 41.54 438000.0 41.13
2020-12-10 41.8 41.18 41.74 41.4 427100.0 40.99
2020-12-09 42.02 41.14 41.55 41.9 669500.0 41.49
2020-12-08 41.79 41.03 41.46 41.27 667500.0 40.87
2020-12-07 42.2 41.41 41.63 41.94 570300.0 41.53
2020-12-04 41.9 41.42 41.73 41.68 725900.0 41.27
2020-12-03 42.31 41.11 41.74 41.54 826600.0 41.13
2020-12-02 41.97 41.26 41.97 41.71 850600.0 41.3
2020-12-01 42.3 41.49 41.86 41.97 579100.0 41.56
2020-11-30 42.65 41.33 42.31 41.38 1013900.0 40.97
2020-11-27 42.74 42.09 42.58 42.57 305100.0 42.15
2020-11-25 43.48 42.42 43.19 42.77 620000.0 42.35
2020-11-24 43.72 42.65 43.07 43.49 642500.0 43.06
2020-11-23 42.77 42.25 42.6 42.45 545000.0 42.03
2020-11-20 42.45 41.53 41.76 42.21 900100.0 41.8
2020-11-19 42.38 41.34 41.99 41.92 682100.0 41.51
2020-11-18 43.73 42.35 43.73 42.41 861500.0 41.99
2020-11-17 44.01 43.07 43.61 43.5 762400.0 43.07
2020-11-16 44.65 43.41 44.55 43.91 812100.0 43.48
2020-11-13 43.86 42.79 42.93 43.79 510600.0 43.36
2020-11-12 44.25 42.4 44.2 42.63 878800.0 42.21
2020-11-11 44.98 43.59 44.06 44.57 769100.0 44.13
2020-11-10 44.21 42.65 43.05 44.1 985300.0 43.67
2020-11-09 44.47 42.19 42.74 42.64 884300.0 42.22
2020-11-06 41.93 40.76 41.13 41.23 901800.0 40.83
2020-11-05 41.58 40.71 40.88 41.18 876900.0 40.78
2020-11-04 41.36 39.5 40.19 40.5 1139800.0 40.1
2020-11-03 40.77 39.94 40.08 40.59 1022000.0 40.19
2020-11-02 40.05 39.02 39.7 39.56 1051200.0 39.17
2020-10-30 40.23 38.78 39.24 39.3 984900.0 38.92
2020-10-29 39.77 38.66 39.5 39.61 749000.0 39.22
2020-10-28 40.56 39.55 40.16 39.74 1191200.0 39.35
2020-10-27 41.32 40.41 41.23 40.68 1196900.0 40.28
2020-10-26 41.55 39.92 40.5 41.18 1185800.0 40.78
2020-10-23 41.0 39.97 40.29 40.96 972500.0 40.56
2020-10-22 40.31 38.57 38.82 40.13 1002400.0 39.74
2020-10-21 39.31 37.58 37.73 38.85 844400.0 38.47
2020-10-20 37.96 37.24 37.46 37.8 601200.0 37.43
2020-10-19 37.52 37.13 37.31 37.29 495000.0 36.92
2020-10-16 37.59 36.78 37.07 37.25 459700.0 36.89
2020-10-15 37.33 36.29 36.29 37.21 359800.0 36.85
2020-10-14 37.69 36.81 37.35 36.84 446300.0 36.48
2020-10-13 37.95 37.03 37.69 37.24 409300.0 36.88
2020-10-12 38.75 37.45 37.45 38.09 831500.0 37.72
2020-10-09 38.19 37.17 37.9 37.69 860500.0 37.32
2020-10-08 37.76 37.05 37.15 37.75 569600.0 37.38
2020-10-07 37.13 36.29 36.59 36.99 663400.0 36.63
2020-10-06 37.3 36.37 36.91 36.5 1041200.0 36.14
2020-10-05 36.83 36.17 36.76 36.8 489800.0 36.44
2020-10-02 36.84 35.54 35.6 36.62 506600.0 36.26
2020-10-01 36.12 35.42 35.63 35.98 757600.0 35.63
2020-09-30 35.7 35.19 35.51 35.5 742900.0 35.15
2020-09-29 35.94 35.0 35.61 35.19 643800.0 34.85
2020-09-28 35.9 35.26 35.72 35.6 936400.0 35.25
2020-09-25 35.56 34.55 34.71 35.49 837600.0 35.14
2020-09-24 35.24 34.25 34.64 35.04 975500.0 34.7
2020-09-23 35.96 34.78 35.07 34.96 3223800.0 34.21
2020-09-22 35.34 34.13 34.85 35.18 1963500.0 34.43
2020-09-21 35.2 33.98 35.02 34.24 1706300.0 33.51
2020-09-18 35.66 34.74 35.66 34.99 2264700.0 34.24
2020-09-17 35.35 34.0 34.32 35.35 1453400.0 34.6
2020-09-16 35.28 33.63 34.23 34.69 1754000.0 33.95
2020-09-15 35.12 33.57 34.47 33.69 1005100.0 32.97
2020-09-14 34.83 33.99 34.21 34.23 1425200.0 33.5
2020-09-11 34.63 32.94 34.44 34.05 2898600.0 33.32
2020-09-10 38.05 31.96 37.92 34.38 10288300.0 33.65
2020-09-09 38.83 37.92 38.34 38.14 966500.0 37.33
2020-09-08 38.53 37.65 38.36 38.08 814000.0 37.27
2020-09-04 38.66 37.9 38.45 38.41 926800.0 37.59
2020-09-03 38.98 38.05 38.11 38.31 1161800.0 37.49
2020-09-02 37.85 37.17 37.17 37.69 764600.0 36.89
2020-09-01 38.21 37.0 38.0 37.17 790800.0 36.38
2020-08-31 38.67 38.03 38.2 38.15 603500.0 37.34
2020-08-28 38.52 37.63 38.47 38.31 685900.0 37.49
2020-08-27 38.37 37.27 37.27 38.21 1417900.0 37.39
2020-08-26 39.29 37.03 39.2 37.16 2016900.0 36.37
2020-08-25 38.65 36.0 37.75 38.45 4984200.0 37.63
2020-08-24 42.01 41.23 41.64 41.96 389800.0 41.06
2020-08-21 41.49 40.78 41.24 41.41 573600.0 40.53
2020-08-20 42.1 41.06 41.52 41.2 547100.0 40.32
2020-08-19 42.36 41.71 42.16 41.94 349100.0 41.04
2020-08-18 42.49 41.63 42.23 41.98 464100.0 41.08
2020-08-17 43.0 42.0 42.3 42.17 650800.0 41.27
2020-08-14 42.62 41.62 41.89 42.41 676200.0 41.5
2020-08-13 42.88 41.89 42.8 42.11 613900.0 41.21
2020-08-12 43.21 42.58 42.95 43.0 433200.0 42.08
2020-08-11 43.46 42.41 43.27 42.57 711600.0 41.66
2020-08-10 43.69 42.76 43.49 42.9 726200.0 41.98
2020-08-07 43.28 41.85 41.85 43.16 739800.0 42.24
2020-08-06 42.29 41.3 41.33 42.02 429400.0 41.12
2020-08-05 42.72 41.2 42.72 41.63 747500.0 40.74
2020-08-04 43.09 42.1 42.11 42.39 590700.0 41.49
2020-08-03 43.92 41.8 43.87 42.33 881200.0 41.43
2020-07-31 45.83 43.54 43.54 44.13 1069100.0 43.19
2020-07-30 44.58 43.39 43.54 44.31 749700.0 43.36
2020-07-29 43.94 43.2 43.55 43.87 522700.0 42.93
2020-07-28 44.05 42.79 42.79 43.61 449100.0 42.68
2020-07-27 44.06 42.66 44.0 42.92 382900.0 42.0
2020-07-24 44.94 43.75 44.27 43.87 439600.0 42.93
2020-07-23 44.55 43.86 43.91 44.1 450700.0 43.16
2020-07-22 44.24 43.0 43.26 44.08 420700.0 43.14
2020-07-21 43.89 42.69 42.99 43.5 730200.0 42.57
2020-07-20 43.25 42.17 43.25 42.67 504200.0 41.76
2020-07-17 43.64 42.54 42.54 43.38 495800.0 42.45
2020-07-16 42.8 42.17 42.39 42.32 373500.0 41.42
2020-07-15 43.51 42.26 43.25 42.34 637500.0 41.44
2020-07-14 43.15 42.32 42.37 42.75 627300.0 41.84
2020-07-13 42.95 41.83 42.22 42.31 539500.0 41.41
2020-07-10 42.18 40.58 40.74 42.11 565400.0 41.21
2020-07-09 41.24 39.86 41.03 40.52 496300.0 39.66
2020-07-08 41.49 40.45 41.04 41.42 604900.0 40.54
2020-07-07 41.27 40.63 41.26 41.15 791900.0 40.27
2020-07-06 43.47 41.34 43.15 41.94 565800.0 41.04
2020-07-02 43.4 42.48 43.11 42.71 521000.0 41.8
2020-07-01 42.86 41.65 41.79 42.53 432400.0 41.62
2020-06-30 42.07 41.51 41.51 41.81 532700.0 40.92
2020-06-29 41.82 40.39 40.72 41.74 566600.0 40.85
2020-06-26 41.41 40.2 41.02 40.28 1351600.0 39.42
2020-06-25 41.78 40.73 41.78 41.24 711500.0 40.36
2020-06-24 42.62 41.24 42.45 41.79 745300.0 40.9
2020-06-23 43.76 42.74 43.58 43.22 803100.0 41.92
2020-06-22 43.27 42.31 42.85 43.03 641500.0 41.74
2020-06-19 44.75 42.92 44.27 43.0 1144900.0 41.71
2020-06-18 44.51 43.82 44.12 44.25 509700.0 42.92
2020-06-17 45.28 44.08 45.27 44.52 486800.0 43.18
2020-06-16 46.73 44.92 46.46 45.07 608800.0 43.71
2020-06-15 45.49 43.14 43.46 45.13 577700.0 43.77
2020-06-12 46.11 43.82 46.11 44.63 644300.0 43.29
2020-06-11 45.76 44.41 45.68 44.66 628100.0 43.32
2020-06-10 48.0 46.54 47.46 46.7 649600.0 45.3
2020-06-09 47.86 46.78 47.71 47.58 460500.0 46.15
2020-06-08 48.47 47.55 47.93 48.28 560600.0 46.83
2020-06-05 48.67 47.51 47.69 47.56 515600.0 46.13
2020-06-04 47.7 46.09 47.7 47.0 608200.0 45.59
2020-06-03 48.73 47.61 47.91 48.18 884400.0 46.73
2020-06-02 48.09 46.41 46.96 47.49 721100.0 46.06
2020-06-01 47.13 46.08 47.11 46.52 726700.0 45.12
2020-05-29 47.5 45.34 45.66 47.11 1412900.0 45.69
2020-05-28 46.52 45.13 45.57 46.07 941200.0 44.68
2020-05-27 45.35 44.36 45.22 44.76 847500.0 43.41
2020-05-26 44.91 43.87 44.14 44.16 664000.0 42.83
2020-05-22 43.05 42.33 43.05 42.95 365900.0 41.66
2020-05-21 43.24 42.53 42.57 42.87 581900.0 41.58
2020-05-20 43.03 42.07 42.46 42.81 457200.0 41.52
2020-05-19 43.08 41.95 42.74 41.99 475700.0 40.73
2020-05-18 43.67 41.8 42.0 43.22 645700.0 41.92
2020-05-15 41.2 39.53 40.86 40.77 1192900.0 39.54
2020-05-14 41.23 39.51 40.89 41.22 825700.0 39.98
2020-05-13 42.6 40.74 42.55 41.43 904000.0 40.18
2020-05-12 44.56 42.76 44.36 42.85 825600.0 41.56
2020-05-11 45.53 44.01 45.3 45.01 741600.0 43.66
2020-05-08 45.38 44.31 44.87 45.31 469600.0 43.95
2020-05-07 44.87 43.71 43.96 44.09 611100.0 42.76
2020-05-06 45.84 43.32 45.53 43.33 539900.0 42.03
2020-05-05 46.5 45.43 45.97 45.52 505300.0 44.15
2020-05-04 45.86 44.18 44.19 45.58 801000.0 44.21
2020-05-01 46.24 44.11 46.13 44.61 937500.0 43.27
2020-04-30 47.6 46.44 47.6 46.79 894700.0 45.38
2020-04-29 48.95 47.44 48.49 48.08 885200.0 46.63
2020-04-28 48.35 46.91 47.0 47.41 843000.0 45.98
2020-04-27 47.12 45.67 46.95 46.31 932700.0 44.92
2020-04-24 46.91 44.58 46.5 46.41 1433700.0 45.01
2020-04-23 49.41 47.3 49.41 48.43 893100.0 46.97
2020-04-22 49.97 48.21 48.67 49.59 731000.0 48.1
2020-04-21 48.33 46.88 47.38 47.95 924800.0 46.51
2020-04-20 50.34 47.87 50.18 47.95 504300.0 46.51
2020-04-17 51.14 49.61 50.25 50.82 597900.0 49.29
2020-04-16 49.46 48.38 49.0 49.33 614500.0 47.85
2020-04-15 50.47 48.71 50.13 48.89 532100.0 47.42
2020-04-14 52.13 50.31 52.0 51.17 634400.0 49.63
2020-04-13 52.03 49.9 51.92 50.84 433700.0 49.31
2020-04-09 53.42 51.62 52.13 52.52 1140800.0 50.94
2020-04-08 51.62 48.85 49.71 51.37 848300.0 49.83
2020-04-07 52.72 48.75 51.64 49.05 1022300.0 47.58
2020-04-06 51.3 48.09 48.17 50.79 849600.0 49.26
2020-04-03 48.6 45.78 47.7 46.31 787100.0 44.92
2020-04-02 49.07 46.08 46.16 48.48 728900.0 47.02
2020-04-01 47.3 45.53 45.94 47.17 1343200.0 45.75
2020-03-31 50.79 47.76 50.58 47.94 1256000.0 46.5
2020-03-30 51.74 48.49 48.98 51.23 990000.0 49.69
2020-03-27 50.58 46.06 46.68 48.25 962900.0 46.8
2020-03-26 48.61 43.49 43.9 48.02 1142800.0 46.58
2020-03-25 45.45 41.09 43.04 43.66 1215800.0 42.35
2020-03-24 43.43 39.08 40.33 43.32 967700.0 42.02
2020-03-23 40.98 37.83 39.99 39.72 1046500.0 38.15
2020-03-20 48.06 39.2 48.06 40.28 1396900.0 38.69
2020-03-19 49.27 45.25 49.15 47.47 1538500.0 45.6
2020-03-18 51.17 44.01 45.71 49.08 2316500.0 47.14
2020-03-17 48.52 42.44 42.68 48.3 1401200.0 46.39
2020-03-16 46.41 41.27 46.0 41.59 1210000.0 39.95
2020-03-13 49.62 46.17 47.77 48.83 1933300.0 46.9
2020-03-12 50.62 44.68 50.62 45.38 1476900.0 43.59
2020-03-11 55.66 53.27 54.7 54.09 1367200.0 51.96
2020-03-10 56.55 52.98 55.34 55.64 1095900.0 53.44
2020-03-09 55.87 52.2 53.35 54.65 761500.0 52.49
2020-03-06 58.53 56.23 57.23 58.33 890300.0 56.03
2020-03-05 59.16 57.63 58.64 58.66 675100.0 56.34
2020-03-04 59.81 57.47 57.49 59.58 409200.0 57.23
2020-03-03 58.5 56.52 57.25 56.86 726700.0 54.62
2020-03-02 57.35 54.24 54.41 57.34 765700.0 55.08
2020-02-28 56.82 53.27 56.64 54.41 1197000.0 52.26
2020-02-27 60.42 57.59 60.17 57.65 620800.0 55.37
2020-02-26 61.71 60.33 60.92 60.33 840900.0 57.95
2020-02-25 61.75 60.7 61.61 60.81 800400.0 58.41
2020-02-24 62.34 61.58 62.11 61.65 561400.0 59.22
2020-02-21 63.08 62.26 62.46 62.37 721200.0 59.91
2020-02-20 62.59 62.07 62.14 62.46 662100.0 59.99
2020-02-19 62.97 62.1 62.24 62.21 697100.0 59.75
2020-02-18 62.71 61.88 62.12 62.36 799500.0 59.9