8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Portland General Electric Company (POR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.42

-0.45

(-0.94%)

At close: 04:00PM EDT

48.42

+1.00

(+2.10%)

After hours:

07:33PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	47.97	48.37	47.00	47.42	47.42	1,396,300
25 Jul 2024	47.93	48.58	47.77	47.87	47.87	1,255,900
24 Jul 2024	47.07	48.32	46.54	47.69	47.69	2,302,100
23 Jul 2024	47.17	47.26	46.74	46.76	46.76	1,352,200
22 Jul 2024	46.93	47.20	46.47	47.13	47.13	1,141,900
19 Jul 2024	46.72	46.72	46.11	46.35	46.35	667,800
18 Jul 2024	46.47	47.40	46.39	46.60	46.60	989,800
17 Jul 2024	46.27	47.20	46.22	46.82	46.82	910,800
16 Jul 2024	45.51	46.09	45.30	46.09	46.09	799,700
15 Jul 2024	44.64	45.20	44.49	45.16	45.16	1,324,600
12 Jul 2024	45.00	45.37	44.75	44.90	44.90	904,100
11 Jul 2024	43.70	44.88	43.54	44.59	44.59	1,034,600
10 Jul 2024	42.89	43.14	42.58	43.11	43.11	571,500
09 Jul 2024	42.34	42.78	42.29	42.63	42.63	586,100
08 Jul 2024	42.54	42.70	42.40	42.44	42.44	497,400
05 Jul 2024	42.44	42.72	42.23	42.47	42.47	880,900
03 Jul 2024	42.63	42.87	42.38	42.44	42.44	639,500
02 Jul 2024	43.17	43.28	42.45	42.54	42.54	1,640,500
01 Jul 2024	43.44	43.68	42.73	43.02	43.02	1,043,500
28 Jun 2024	43.17	43.33	42.97	43.24	43.24	2,226,700
27 Jun 2024	42.62	43.09	42.43	43.04	43.04	1,102,400
26 Jun 2024	42.03	42.57	41.86	42.50	42.50	593,200
25 Jun 2024	42.64	42.68	42.27	42.30	42.30	792,600
24 Jun 2024	42.14	42.78	42.12	42.67	42.67	742,400
24 Jun 2024	0.5 Dividend
21 Jun 2024	42.67	42.91	42.47	42.69	42.19	1,612,700
20 Jun 2024	42.39	42.77	42.34	42.52	42.02	1,147,600
18 Jun 2024	42.89	43.04	42.40	42.42	41.92	750,200
17 Jun 2024	42.50	43.31	42.47	42.99	42.49	1,115,300
14 Jun 2024	42.50	42.74	42.32	42.67	42.17	679,400
13 Jun 2024	42.77	42.95	42.43	42.76	42.26	840,700
12 Jun 2024	43.60	43.60	42.67	42.76	42.26	573,700
11 Jun 2024	42.58	43.11	42.49	42.85	42.35	705,100
10 Jun 2024	42.60	43.21	42.39	42.93	42.43	575,700
07 Jun 2024	42.81	43.22	42.67	42.80	42.30	855,900
06 Jun 2024	43.51	43.98	42.80	43.30	42.79	2,355,900
05 Jun 2024	44.20	44.20	43.69	43.69	43.18	663,500
04 Jun 2024	44.19	44.47	43.83	44.23	43.71	829,200
03 Jun 2024	44.61	44.73	44.39	44.39	43.87	665,300
31 May 2024	43.55	44.68	43.45	44.56	44.04	845,200
30 May 2024	42.99	43.39	42.86	43.34	42.83	561,200
29 May 2024	43.01	43.10	42.60	42.76	42.26	630,700
28 May 2024	43.76	44.22	43.35	43.40	42.89	717,600
24 May 2024	43.81	43.96	43.52	43.72	43.21	551,000
23 May 2024	44.45	44.45	43.55	43.74	43.23	720,100
22 May 2024	45.01	45.17	44.57	44.70	44.18	802,500
21 May 2024	44.92	45.41	44.92	45.30	44.77	690,400
20 May 2024	44.93	45.14	44.78	44.92	44.39	991,400
17 May 2024	45.26	45.49	44.82	44.99	44.46	1,010,400
16 May 2024	44.62	45.36	44.60	45.27	44.74	938,500
15 May 2024	44.77	44.92	44.53	44.64	44.12	649,500
14 May 2024	45.16	45.19	44.23	44.28	43.76	785,900
13 May 2024	44.63	45.11	44.57	44.77	44.25	822,400
10 May 2024	44.75	44.93	44.32	44.55	44.03	679,400
09 May 2024	44.00	44.70	43.90	44.66	44.14	1,060,500
08 May 2024	44.32	44.37	44.06	44.06	43.54	843,300
07 May 2024	44.31	44.67	44.03	44.43	43.91	1,167,700
06 May 2024	43.94	44.48	43.87	44.30	43.78	2,212,400
03 May 2024	43.99	44.14	43.14	43.77	43.26	1,500,500
02 May 2024	44.12	44.21	43.45	43.48	42.97	1,070,400
01 May 2024	43.42	44.24	43.05	43.92	43.41	980,900
30 Apr 2024	43.08	43.60	42.65	43.23	42.72	1,082,000
29 Apr 2024	42.89	43.55	42.89	43.37	42.86	985,200
26 Apr 2024	43.96	44.75	42.79	42.80	42.30	1,517,900
25 Apr 2024	43.51	43.74	43.01	43.25	42.74	1,206,400
24 Apr 2024	43.07	43.78	42.63	43.69	43.18	669,500
23 Apr 2024	43.06	43.80	43.06	43.55	43.04	914,700
22 Apr 2024	43.00	43.59	42.78	43.29	42.78	1,061,100
19 Apr 2024	41.90	42.86	41.80	42.80	42.30	900,200
18 Apr 2024	41.16	41.82	40.95	41.74	41.25	996,200
17 Apr 2024	40.80	41.04	40.39	40.98	40.50	775,400
16 Apr 2024	40.64	40.99	40.10	40.55	40.08	1,239,900
15 Apr 2024	40.71	40.93	40.38	40.87	40.39	1,304,900
12 Apr 2024	40.71	41.04	40.41	40.56	40.08	1,295,700
11 Apr 2024	40.86	40.92	40.24	40.72	40.24	764,200
10 Apr 2024	41.40	41.40	40.59	40.69	40.21	759,200
09 Apr 2024	41.79	42.22	41.67	42.18	41.69	646,000
08 Apr 2024	41.47	41.85	41.33	41.66	41.17	616,400
05 Apr 2024	41.01	41.40	40.71	41.35	40.87	567,400
04 Apr 2024	41.74	41.85	40.97	41.32	40.84	1,158,400
03 Apr 2024	41.92	42.02	41.30	41.31	40.83	1,101,600
02 Apr 2024	41.84	42.23	41.84	42.01	41.52	979,100
01 Apr 2024	42.06	42.08	41.48	41.95	41.46	666,000
28 Mar 2024	41.70	42.08	41.36	42.00	41.51	676,300
27 Mar 2024	40.78	41.68	40.78	41.68	41.19	898,400
26 Mar 2024	40.75	40.75	40.16	40.50	40.03	791,900
25 Mar 2024	40.89	40.99	40.34	40.65	40.17	531,100
22 Mar 2024	41.08	41.25	40.40	40.73	40.25	943,500
21 Mar 2024	40.93	41.15	40.61	40.88	40.40	1,166,500
21 Mar 2024	0.475 Dividend
20 Mar 2024	41.10	41.54	40.97	41.26	40.31	1,254,500
19 Mar 2024	41.13	41.39	40.99	41.10	40.15	600,400
18 Mar 2024	41.04	41.32	40.87	40.99	40.04	775,500
15 Mar 2024	40.55	41.38	40.55	41.08	40.13	2,503,300
14 Mar 2024	40.41	41.14	40.25	40.75	39.81	1,255,300
13 Mar 2024	41.75	42.17	41.16	41.39	40.43	961,900
12 Mar 2024	41.83	42.00	41.12	41.59	40.63	718,700
11 Mar 2024	41.66	42.15	41.56	42.09	41.12	1,599,400
08 Mar 2024	41.57	41.82	41.24	41.53	40.57	459,800
07 Mar 2024	41.08	41.51	40.93	41.46	40.50	610,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,968.38+650.37(+1.24%)

8 champion homes in Olympic host cities

Portland General Electric Company (POR)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,968.38
+650.37(+1.24%)