Skip to main content

Portland General Electric Company (NY: POR )

42.21 -0.09 (-0.21%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 41.09 41.17 40.16 40.45 1,151,604 -0.30(-0.73%)
Jan 30, 2024 40.46 40.91 40.20 40.75 857,858 +0.16(+0.39%)
Jan 29, 2024 40.39 40.78 40.04 40.59 703,613 +0.48(+1.21%)
Jan 26, 2024 40.43 40.62 40.05 40.10 389,555 -0.13(-0.32%)
Jan 25, 2024 40.09 40.33 39.54 40.23 1,137,073 +0.76(+1.93%)
Jan 24, 2024 40.19 40.30 39.21 39.47 3,466,407 -0.43(-1.09%)
Jan 23, 2024 39.90 40.01 39.55 39.91 1,368,943 +0.28(+0.70%)
Jan 22, 2024 40.09 40.39 39.38 39.63 1,498,694 -0.40(-0.99%)
Jan 19, 2024 40.11 40.20 39.73 40.03 1,375,963 -0.06(-0.15%)
Jan 18, 2024 40.01 40.13 39.69 40.08 1,095,915 -0.13(-0.32%)
Jan 17, 2024 40.07 40.55 39.78 40.21 898,578 -0.23(-0.56%)
Jan 16, 2024 41.59 41.61 40.39 40.44 1,911,488 -1.38(-3.31%)
Jan 12, 2024 42.09 42.13 41.68 41.82 434,280 +0.20(+0.47%)
Jan 11, 2024 42.81 42.91 41.37 41.63 758,037 -1.48(-3.44%)
Jan 10, 2024 43.16 43.45 42.98 43.11 641,503 -0.19(-0.43%)
Jan 09, 2024 43.25 43.45 42.94 43.30 1,088,920 -0.33(-0.75%)
Jan 08, 2024 43.42 43.79 43.40 43.62 946,782 +0.13(+0.30%)
Jan 05, 2024 43.50 44.25 43.27 43.49 899,613 -0.27(-0.61%)
Jan 04, 2024 43.89 44.05 43.50 43.76 1,271,087 +0.10(+0.23%)
Jan 03, 2024 43.65 44.06 43.26 43.66 1,057,793 -0.05(-0.11%)
Jan 02, 2024 42.63 43.83 42.59 43.71 892,427 +0.88(+2.05%)
Dec 29, 2023 42.74 42.94 42.57 42.83 1,221,039 -0.10(-0.23%)
Dec 28, 2023 42.53 43.14 42.48 42.93 947,938 +0.13(+0.30%)
Dec 27, 2023 42.69 42.81 42.54 42.80 563,018 +0.04(+0.09%)
Dec 26, 2023 42.62 43.03 42.53 42.76 479,564 +0.16(+0.37%)
Dec 22, 2023 42.66 43.16 42.50 42.61 829,414 +0.22(+0.52%)
Dec 21, 2023 42.28 42.67 42.02 42.38 715,668 +0.75(+1.80%)
Dec 20, 2023 42.24 42.52 41.57 41.63 880,329 -0.59(-1.40%)
Dec 19, 2023 41.76 42.24 41.50 42.22 895,530 +0.61(+1.46%)
Dec 18, 2023 41.68 41.86 41.41 41.62 1,045,846 +0.05(+0.12%)
Dec 15, 2023 42.60 42.60 41.33 41.57 2,599,622 -0.77(-1.83%)
Dec 14, 2023 43.42 43.90 42.31 42.34 1,633,071 -0.86(-1.99%)
Dec 13, 2023 41.45 43.35 41.22 43.20 1,649,427 +1.67(+4.03%)
Dec 12, 2023 41.68 41.77 41.06 41.53 1,371,729 -0.15(-0.35%)
Dec 11, 2023 41.40 41.82 41.31 41.67 1,190,035 +0.55(+1.34%)
Dec 08, 2023 41.13 41.17 40.69 41.12 753,371 +0.11(+0.26%)
Dec 07, 2023 41.49 41.57 40.96 41.02 1,017,828 -0.56(-1.35%)
Dec 06, 2023 40.84 41.73 40.78 41.58 1,418,296 +0.96(+2.36%)
Dec 05, 2023 40.85 40.87 40.32 40.62 909,748 -0.19(-0.47%)
Dec 04, 2023 40.33 41.25 40.33 40.81 1,023,154 +0.24(+0.60%)
Dec 01, 2023 39.64 40.58 39.51 40.57 630,596 +0.88(+2.22%)
Nov 30, 2023 39.48 39.95 39.25 39.69 770,509 +0.27(+0.69%)
Nov 29, 2023 39.96 40.30 39.35 39.42 710,817 -0.52(-1.31%)
Nov 28, 2023 40.06 40.42 39.81 39.94 846,810 -0.15(-0.39%)
Nov 27, 2023 40.03 40.24 39.72 40.10 1,418,492 +0.02(+0.05%)
Nov 24, 2023 39.88 40.16 39.62 40.08 273,079 +0.25(+0.63%)
Nov 22, 2023 39.72 39.85 39.29 39.83 577,883 +0.38(+0.96%)
Nov 21, 2023 39.53 39.58 39.02 39.45 742,435 -0.01(-0.02%)
Nov 20, 2023 39.79 39.87 39.12 39.46 903,102 -0.47(-1.19%)
Nov 17, 2023 40.16 40.33 39.68 39.93 981,771 +0.05(+0.12%)
Nov 16, 2023 40.30 40.35 39.89 39.89 721,311 -0.08(-0.19%)
Nov 15, 2023 39.77 40.59 39.68 39.96 1,112,927 +0.09(+0.22%)
Nov 14, 2023 38.98 39.94 38.64 39.88 1,134,413 +1.99(+5.26%)
Nov 13, 2023 38.81 39.14 37.84 37.88 1,152,241 -1.02(-2.63%)
Nov 10, 2023 39.21 39.21 38.72 38.91 561,408 -0.18(-0.47%)
Nov 09, 2023 39.37 39.76 39.05 39.09 804,470 -0.08(-0.20%)
Nov 08, 2023 39.74 39.74 38.69 39.17 869,183 -0.71(-1.77%)
Nov 07, 2023 40.18 40.22 39.78 39.88 730,393 -0.25(-0.63%)
Nov 06, 2023 40.69 40.82 40.09 40.13 809,326 -0.71(-1.73%)
Nov 03, 2023 41.18 41.32 40.80 40.83 933,505 +0.49(+1.22%)
Nov 02, 2023 39.53 40.57 39.53 40.34 1,254,783 +0.77(+1.95%)
Nov 01, 2023 38.47 39.82 38.23 39.57 908,096 +0.88(+2.27%)
Oct 31, 2023 38.42 38.72 38.14 38.69 1,003,722 +0.48(+1.27%)
Oct 30, 2023 38.59 38.94 37.98 38.20 1,282,321 -0.17(-0.45%)
Oct 27, 2023 40.17 40.32 38.01 38.38 1,956,734 -1.04(-2.65%)
Oct 26, 2023 39.06 39.47 38.97 39.42 1,714,033 +0.62(+1.59%)
Oct 25, 2023 38.23 38.91 37.93 38.80 1,619,387 +0.34(+0.88%)
Oct 24, 2023 38.43 38.61 38.04 38.46 1,440,404 +0.43(+1.12%)
Oct 23, 2023 38.19 38.66 37.97 38.04 1,041,723 -0.67(-1.72%)
Oct 20, 2023 39.33 39.50 38.59 38.71 1,444,158 -0.49(-1.26%)
Oct 19, 2023 38.96 39.74 38.77 39.20 1,268,043 -0.14(-0.37%)
Oct 18, 2023 39.81 39.98 39.27 39.34 1,116,755 -0.64(-1.60%)
Oct 17, 2023 39.88 40.49 39.79 39.98 1,322,362 -0.35(-0.86%)
Oct 16, 2023 40.47 40.57 40.06 40.33 1,112,006 +0.06(+0.14%)
Oct 13, 2023 40.52 40.81 40.10 40.27 846,968 +0.15(+0.39%)
Oct 12, 2023 41.05 41.05 39.62 40.12 1,274,461 -1.05(-2.56%)
Oct 11, 2023 40.53 41.26 40.36 41.17 900,004 +0.83(+2.06%)
Oct 10, 2023 39.76 40.41 39.75 40.34 924,382 +0.58(+1.46%)
Oct 09, 2023 39.29 39.86 39.26 39.76 1,467,809 +0.47(+1.21%)
Oct 06, 2023 38.14 39.43 37.73 39.29 1,313,857 +0.70(+1.80%)
Oct 05, 2023 38.48 38.77 38.22 38.59 905,588 +0.05(+0.13%)
Oct 04, 2023 38.23 38.56 37.75 38.54 928,239 +0.37(+0.96%)
Oct 03, 2023 37.23 38.37 36.74 38.17 1,178,137 +0.57(+1.52%)
Oct 02, 2023 38.92 38.92 37.43 37.60 1,254,758 -1.53(-3.90%)
Sep 29, 2023 39.65 39.80 38.93 39.13 1,311,385 -0.17(-0.44%)
Sep 28, 2023 40.07 40.19 39.20 39.31 1,236,131 -0.61(-1.53%)
Sep 27, 2023 40.92 41.03 39.85 39.91 1,242,857 -1.11(-2.71%)
Sep 26, 2023 41.32 41.72 40.92 41.03 2,069,693 -0.66(-1.58%)
Sep 25, 2023 41.59 41.81 41.45 41.68 860,495 -0.11(-0.25%)
Sep 22, 2023 41.10 41.89 40.87 41.79 1,664,139 +0.64(+1.56%)
Sep 21, 2023 41.68 41.68 41.15 41.15 1,046,705 -0.62(-1.49%)
Sep 20, 2023 42.06 42.23 41.67 41.77 900,817 -0.11(-0.25%)
Sep 19, 2023 42.32 42.50 41.86 41.87 1,007,705 -0.36(-0.86%)
Sep 18, 2023 42.49 42.53 42.05 42.24 913,330 -0.25(-0.59%)
Sep 15, 2023 42.82 43.06 42.48 42.49 2,401,382 -0.21(-0.49%)
Sep 14, 2023 42.13 42.75 42.06 42.70 1,334,653 +0.90(+2.15%)
Sep 13, 2023 41.96 42.28 41.63 41.80 1,548,013 -0.07(-0.16%)
Sep 12, 2023 41.87 41.93 41.52 41.86 481,922 +0.09(+0.21%)
Sep 11, 2023 41.83 42.05 41.62 41.78 597,813 +0.02(+0.05%)
Sep 08, 2023 41.51 41.82 41.33 41.76 1,094,706 +0.25(+0.60%)
Sep 07, 2023 41.56 41.79 41.39 41.51 724,448 +0.23(+0.56%)
Sep 06, 2023 41.05 41.40 40.74 41.28 800,808 +0.48(+1.17%)
Sep 05, 2023 41.88 41.88 40.70 40.80 1,204,914 -1.25(-2.98%)
Sep 01, 2023 42.23 42.36 41.60 42.05 692,689 +0.12(+0.30%)
Aug 31, 2023 42.31 42.54 41.91 41.93 980,900 -0.35(-0.84%)
Aug 30, 2023 42.15 42.54 42.15 42.28 700,502 +0.04(+0.09%)
Aug 29, 2023 42.24 42.31 41.84 42.25 865,724 +0.10(+0.23%)
Aug 28, 2023 41.98 42.52 41.98 42.15 1,156,570 +0.19(+0.46%)
Aug 25, 2023 42.16 42.34 41.90 41.96 1,122,327 +0.03(+0.07%)
Aug 24, 2023 41.84 42.46 41.78 41.93 849,118 +0.05(+0.11%)
Aug 23, 2023 42.43 42.43 41.68 41.88 1,141,672 -0.24(-0.57%)
Aug 22, 2023 41.70 42.14 41.43 42.12 1,179,550 +0.18(+0.43%)
Aug 21, 2023 42.21 42.26 41.56 41.94 1,495,091 -0.27(-0.63%)
Aug 18, 2023 42.44 42.71 42.04 42.21 1,345,652 +0.48(+1.15%)
Aug 17, 2023 42.36 42.70 41.57 41.73 1,863,768 -0.86(-2.02%)
Aug 16, 2023 42.50 42.95 42.44 42.59 802,894 +0.15(+0.36%)
Aug 15, 2023 43.39 43.59 42.43 42.44 959,040 -1.40(-3.18%)
Aug 14, 2023 44.67 44.68 43.79 43.83 1,154,802 -1.22(-2.72%)
Aug 11, 2023 44.67 45.12 44.51 45.06 559,747 +0.49(+1.09%)
Aug 10, 2023 45.20 45.49 44.55 44.57 725,627 -0.38(-0.85%)
Aug 09, 2023 44.72 45.25 44.58 44.95 830,008 +0.05(+0.11%)
Aug 08, 2023 44.78 44.97 44.22 44.90 760,550 -0.09(-0.19%)
Aug 07, 2023 44.75 45.02 44.38 44.99 606,649 +0.44(+0.99%)
Aug 04, 2023 44.86 45.27 44.21 44.55 770,734 -0.22(-0.49%)
Aug 03, 2023 45.56 45.56 44.26 44.77 894,566 -0.85(-1.86%)
Aug 02, 2023 45.35 45.97 45.20 45.62 640,083 +0.11(+0.23%)
Aug 01, 2023 45.71 45.98 45.36 45.52 1,039,758 -0.06(-0.13%)
Jul 31, 2023 45.75 45.93 45.30 45.57 798,127 +0.12(+0.27%)
Jul 28, 2023 45.17 46.33 45.17 45.45 749,486 -0.31(-0.67%)
Jul 27, 2023 46.65 46.80 45.62 45.75 819,254 -1.08(-2.31%)
Jul 26, 2023 46.75 47.53 46.65 46.84 590,642 +0.14(+0.31%)
Jul 25, 2023 46.72 47.07 46.67 46.69 663,159 -0.27(-0.57%)
Jul 24, 2023 47.22 47.27 46.50 46.96 685,844 -0.04(-0.08%)
Jul 21, 2023 46.61 47.21 46.21 47.00 1,019,866 +0.63(+1.36%)
Jul 20, 2023 45.13 46.38 44.82 46.37 944,488 +1.44(+3.21%)
Jul 19, 2023 44.55 45.11 44.54 44.92 893,616 +0.60(+1.36%)
Jul 18, 2023 44.66 45.22 43.82 44.32 858,999 -0.29(-0.64%)
Jul 17, 2023 45.26 45.31 44.57 44.61 1,054,976 -0.80(-1.77%)
Jul 14, 2023 45.42 45.66 45.16 45.41 721,379 -0.06(-0.13%)
Jul 13, 2023 45.25 45.62 45.20 45.47 775,181 +0.05(+0.11%)
Jul 12, 2023 44.81 45.55 44.64 45.42 847,057 +0.90(+2.02%)
Jul 11, 2023 44.35 44.54 43.98 44.52 756,147 +0.31(+0.69%)
Jul 10, 2023 44.23 44.64 43.99 44.22 833,984 -0.16(-0.37%)
Jul 07, 2023 44.58 44.85 44.09 44.38 983,264 -0.49(-1.09%)
Jul 06, 2023 44.63 44.95 44.38 44.87 767,841 -0.28(-0.61%)
Jul 05, 2023 44.77 45.64 44.65 45.14 736,316 +0.04(+0.08%)
Jul 03, 2023 44.69 45.24 44.63 45.10 585,174 +0.33(+0.75%)
Jun 30, 2023 44.40 44.94 44.24 44.77 962,127 +0.47(+1.06%)
Jun 29, 2023 44.04 44.78 44.04 44.30 752,425 -0.09(-0.19%)
Jun 28, 2023 45.41 45.41 44.29 44.39 1,047,746 -0.99(-2.19%)
Jun 27, 2023 44.91 45.61 44.83 45.38 1,020,389 +0.43(+0.96%)
Jun 26, 2023 44.16 45.00 44.01 44.95 984,751 +0.93(+2.11%)
Jun 23, 2023 44.88 45.33 44.01 44.02 2,308,610 -0.78(-1.74%)
Jun 22, 2023 45.48 45.48 44.66 44.80 1,044,622 -0.52(-1.15%)
Jun 21, 2023 45.00 45.62 44.23 45.32 1,046,895 +0.20(+0.44%)
Jun 20, 2023 45.43 46.31 44.97 45.13 1,542,762 -0.94(-2.03%)
Jun 16, 2023 46.49 46.62 45.80 46.06 2,699,797 -0.17(-0.37%)
Jun 15, 2023 46.25 46.32 45.66 46.23 1,352,445 +0.00(+0.00%)
Jun 14, 2023 46.69 47.10 46.17 46.23 937,309 -0.49(-1.05%)
Jun 13, 2023 46.42 46.98 46.29 46.72 710,024 -0.01(-0.02%)
Jun 12, 2023 46.74 47.01 46.58 46.73 863,041 -0.15(-0.32%)
Jun 09, 2023 47.04 47.05 46.63 46.89 535,624 -0.20(-0.42%)
Jun 08, 2023 47.28 47.33 46.81 47.08 825,368 -0.21(-0.44%)
Jun 07, 2023 46.61 47.43 46.47 47.29 850,378 +0.79(+1.69%)
Jun 06, 2023 46.72 46.92 46.45 46.51 646,621 +0.06(+0.12%)
Jun 05, 2023 46.65 47.49 46.13 46.45 930,277 -0.55(-1.17%)
Jun 02, 2023 45.87 47.05 45.65 47.00 722,953 +0.92(+1.99%)
Jun 01, 2023 46.19 46.37 45.66 46.08 1,234,885 -0.04(-0.08%)
May 31, 2023 45.72 46.39 45.48 46.12 843,000 +0.57(+1.25%)
May 30, 2023 45.88 46.11 45.48 45.55 472,937 -0.16(-0.35%)
May 26, 2023 45.78 45.85 45.32 45.71 451,884 -0.20(-0.43%)
May 25, 2023 46.13 46.13 45.34 45.91 500,003 -0.46(-1.00%)
May 24, 2023 46.72 46.72 46.08 46.37 497,541 -0.41(-0.87%)
May 23, 2023 46.64 47.15 46.52 46.78 624,948 +0.02(+0.04%)
May 22, 2023 46.93 47.03 46.24 46.76 595,435 +0.05(+0.10%)
May 19, 2023 47.43 47.54 46.57 46.72 939,407 -0.41(-0.86%)
May 18, 2023 47.10 47.25 46.81 47.12 917,108 -0.38(-0.80%)
May 17, 2023 47.58 47.90 47.28 47.50 1,474,038 -0.02(-0.04%)
May 16, 2023 47.95 47.95 47.16 47.52 800,276 -0.48(-1.01%)
May 15, 2023 48.44 48.45 47.71 48.00 978,490 -0.31(-0.65%)
May 12, 2023 48.27 48.64 47.96 48.31 702,610 +0.34(+0.71%)
May 11, 2023 48.31 48.63 47.74 47.97 547,784 -0.50(-1.03%)
May 10, 2023 48.45 48.57 47.77 48.48 758,278 +0.48(+1.01%)
May 09, 2023 48.41 48.55 47.81 47.99 810,756 -0.46(-0.96%)
May 08, 2023 48.49 48.82 48.08 48.46 683,412 -0.14(-0.29%)
May 05, 2023 47.88 48.65 47.81 48.60 681,689 +0.76(+1.58%)
May 04, 2023 47.13 47.84 46.82 47.84 833,848 +0.53(+1.12%)
May 03, 2023 47.43 48.05 47.05 47.31 764,180 +0.18(+0.38%)
May 02, 2023 47.58 47.70 46.54 47.13 765,708 -0.58(-1.21%)
May 01, 2023 47.97 48.40 47.65 47.71 942,055 -0.20(-0.41%)
Apr 28, 2023 47.99 48.58 46.90 47.91 1,243,781 -0.51(-1.06%)
Apr 27, 2023 47.74 48.44 47.74 48.42 535,514 +0.72(+1.51%)
Apr 26, 2023 47.76 48.26 47.28 47.70 611,321 -0.40(-0.83%)
Apr 25, 2023 47.94 48.22 47.72 48.10 991,640 -0.08(-0.16%)
Apr 24, 2023 47.96 48.58 47.67 48.17 643,024 +0.32(+0.67%)
Apr 21, 2023 48.56 48.74 47.55 47.85 769,113 -0.37(-0.77%)
Apr 20, 2023 47.75 48.30 47.57 48.22 1,304,712 +0.40(+0.83%)
Apr 19, 2023 47.21 47.85 46.99 47.82 808,703 +0.69(+1.47%)
Apr 18, 2023 47.40 47.75 46.90 47.13 772,133 -0.26(-0.54%)
Apr 17, 2023 46.96 47.58 46.89 47.39 544,500 +0.55(+1.17%)
Apr 14, 2023 47.54 47.72 46.59 46.84 922,579 -1.02(-2.14%)
Apr 13, 2023 47.78 47.92 46.94 47.86 467,858 -0.14(-0.30%)
Apr 12, 2023 48.49 48.71 47.90 48.00 1,080,777 -0.31(-0.65%)
Apr 11, 2023 48.02 48.57 47.76 48.31 1,506,788 +0.37(+0.77%)
Apr 10, 2023 47.62 47.96 47.21 47.95 481,284 +0.19(+0.40%)
Apr 06, 2023 47.31 47.77 47.15 47.76 572,531 +0.64(+1.37%)
Apr 05, 2023 46.23 47.20 46.23 47.11 593,441 +1.04(+2.26%)
Apr 04, 2023 46.08 46.14 45.65 46.07 564,215 +0.00(+0.00%)
Apr 03, 2023 46.00 46.29 45.51 46.07 575,324 -0.20(-0.43%)
Mar 31, 2023 45.84 46.37 45.59 46.27 921,742 +0.68(+1.49%)
Mar 30, 2023 45.70 45.99 45.31 45.59 338,577 +0.09(+0.19%)
Mar 29, 2023 45.30 45.69 45.10 45.50 494,611 +0.39(+0.86%)
Mar 28, 2023 44.45 45.43 44.35 45.12 566,742 +0.39(+0.87%)
Mar 27, 2023 45.02 45.17 44.43 44.73 539,682 +0.11(+0.25%)
Mar 24, 2023 42.56 44.64 42.27 44.61 643,223 +2.08(+4.88%)
Mar 23, 2023 43.11 43.45 42.45 42.54 853,709 -0.73(-1.69%)
Mar 22, 2023 44.26 44.42 43.23 43.27 814,919 -1.05(-2.37%)
Mar 21, 2023 45.78 45.78 43.70 44.32 1,147,315 -1.43(-3.13%)
Mar 20, 2023 45.24 46.11 45.24 45.75 864,051 +0.67(+1.48%)
Mar 17, 2023 45.41 45.59 44.79 45.09 1,322,805 -0.74(-1.62%)
Mar 16, 2023 44.94 45.90 44.85 45.83 683,845 +0.70(+1.56%)
Mar 15, 2023 44.67 45.62 44.39 45.13 1,311,428 +0.27(+0.61%)
Mar 14, 2023 44.61 45.44 44.09 44.85 1,644,442 +1.69(+3.91%)
Mar 13, 2023 42.71 44.40 42.62 43.17 1,471,490 +0.42(+0.99%)
Mar 10, 2023 43.70 43.92 42.52 42.75 620,322 -0.85(-1.96%)
Mar 09, 2023 44.18 44.35 43.58 43.60 532,515 -0.46(-1.04%)
Mar 08, 2023 43.87 44.14 43.33 44.06 513,409 +0.26(+0.60%)
Mar 07, 2023 44.68 44.86 43.54 43.79 721,573 -0.86(-1.93%)
Mar 06, 2023 44.65 44.88 43.72 44.66 959,259 -0.05(-0.10%)
Mar 03, 2023 44.74 44.84 43.95 44.70 735,806 +0.21(+0.46%)
Mar 02, 2023 43.65 44.53 43.42 44.50 645,346 +0.64(+1.45%)
Mar 01, 2023 44.53 44.67 43.54 43.86 499,183 -0.93(-2.07%)
Feb 28, 2023 44.97 45.77 44.68 44.79 1,042,289 -0.45(-0.99%)
Feb 27, 2023 45.68 45.98 45.14 45.24 483,549 -0.27(-0.60%)
Feb 24, 2023 44.94 45.53 44.56 45.51 617,050 +0.20(+0.43%)
Feb 23, 2023 45.34 45.53 45.00 45.31 676,261 -0.01(-0.02%)
Feb 22, 2023 45.38 45.71 45.14 45.32 834,733 -0.07(-0.14%)
Feb 21, 2023 46.25 46.25 45.24 45.39 964,172 -1.11(-2.38%)
Feb 17, 2023 45.43 46.57 45.18 46.49 880,448 +1.37(+3.03%)
Feb 16, 2023 43.43 45.37 42.87 45.13 1,180,177 +1.01(+2.29%)
Feb 15, 2023 43.83 44.29 43.65 44.11 1,088,789 +0.01(+0.02%)
Feb 14, 2023 44.72 44.72 43.72 44.10 728,625 -0.82(-1.81%)
Feb 13, 2023 44.68 45.19 44.68 44.92 609,317 +0.23(+0.52%)
Feb 10, 2023 43.79 44.69 43.65 44.68 590,448 +0.97(+2.21%)
Feb 09, 2023 44.55 44.80 43.57 43.72 678,062 -0.84(-1.89%)
Feb 08, 2023 44.98 45.08 44.35 44.56 635,147 -0.75(-1.65%)
Feb 07, 2023 44.93 45.47 44.58 45.31 660,907 +0.05(+0.10%)
Feb 06, 2023 45.27 45.45 44.69 45.27 862,308 -0.07(-0.17%)
Feb 03, 2023 45.48 45.69 44.02 45.34 1,136,033 -0.65(-1.41%)
Feb 02, 2023 45.06 46.15 44.77 45.99 1,314,064 +1.01(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.