'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

On board entrepreneur's latest venture

Portland General Electric Company (POR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.80

+1.06

(+2.54%)

At close: 04:00PM EDT

42.80

0.00

(0.00%)

After hours:

06:11PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	41.90	42.86	41.80	42.80	42.80	900,200
18 Apr 2024	41.16	41.82	40.95	41.74	41.74	996,200
17 Apr 2024	40.80	41.04	40.39	40.98	40.98	775,400
16 Apr 2024	40.64	40.99	40.10	40.55	40.55	1,239,900
15 Apr 2024	40.71	40.93	40.38	40.87	40.87	1,304,900
12 Apr 2024	40.71	41.04	40.41	40.56	40.56	1,295,700
11 Apr 2024	40.86	40.92	40.24	40.72	40.72	764,200
10 Apr 2024	41.40	41.40	40.59	40.69	40.69	759,200
09 Apr 2024	41.79	42.22	41.67	42.18	42.18	646,000
08 Apr 2024	41.47	41.85	41.33	41.66	41.66	616,400
05 Apr 2024	41.01	41.40	40.71	41.35	41.35	567,400
04 Apr 2024	41.74	41.85	40.97	41.32	41.32	1,158,400
03 Apr 2024	41.92	42.02	41.30	41.31	41.31	1,101,600
02 Apr 2024	41.84	42.23	41.84	42.01	42.01	979,100
01 Apr 2024	42.06	42.08	41.48	41.95	41.95	666,000
28 Mar 2024	41.70	42.08	41.36	42.00	42.00	676,300
27 Mar 2024	40.78	41.68	40.78	41.68	41.68	898,400
26 Mar 2024	40.75	40.75	40.16	40.50	40.50	791,900
25 Mar 2024	40.89	40.99	40.34	40.65	40.65	531,100
22 Mar 2024	41.08	41.25	40.40	40.73	40.73	943,500
21 Mar 2024	40.93	41.15	40.61	40.88	40.88	1,166,500
21 Mar 2024	0.475 Dividend
20 Mar 2024	41.10	41.54	40.97	41.26	40.78	1,254,500
19 Mar 2024	41.13	41.39	40.99	41.10	40.63	600,400
18 Mar 2024	41.04	41.32	40.87	40.99	40.52	775,500
15 Mar 2024	40.55	41.38	40.55	41.08	40.61	2,503,300
14 Mar 2024	40.41	41.14	40.25	40.75	40.28	1,255,300
13 Mar 2024	41.75	42.17	41.16	41.39	40.91	961,900
12 Mar 2024	41.83	42.00	41.12	41.59	41.11	718,700
11 Mar 2024	41.66	42.15	41.56	42.09	41.61	1,599,400
08 Mar 2024	41.57	41.82	41.24	41.53	41.05	459,800
07 Mar 2024	41.08	41.51	40.93	41.46	40.98	610,800
06 Mar 2024	40.73	41.08	40.38	40.51	40.04	838,500
05 Mar 2024	40.95	41.24	40.28	40.41	39.94	654,200
04 Mar 2024	39.87	40.84	39.87	40.77	40.30	855,300
01 Mar 2024	40.10	40.25	39.49	40.14	39.68	956,900
29 Feb 2024	40.91	41.17	40.14	40.17	39.71	1,185,400
28 Feb 2024	40.70	40.80	40.36	40.61	40.14	511,800
27 Feb 2024	40.59	40.83	40.46	40.71	40.24	591,900
26 Feb 2024	41.16	41.16	40.14	40.16	39.70	660,200
23 Feb 2024	41.27	41.63	41.06	41.44	40.96	413,000
22 Feb 2024	40.89	41.27	40.57	41.24	40.77	593,700
21 Feb 2024	41.25	41.67	40.99	41.47	40.99	845,800
20 Feb 2024	40.80	41.47	40.67	40.96	40.49	1,357,100
16 Feb 2024	41.14	41.23	39.90	40.90	40.43	1,631,500
15 Feb 2024	40.26	40.85	40.15	40.80	40.33	1,239,900
14 Feb 2024	40.01	40.24	39.58	40.03	39.57	657,000
13 Feb 2024	40.31	40.58	39.42	39.88	39.42	1,550,000
12 Feb 2024	40.14	40.93	40.00	40.70	40.23	727,500
09 Feb 2024	39.69	40.23	39.48	40.11	39.65	627,700
08 Feb 2024	39.37	39.64	39.14	39.61	39.15	664,800
07 Feb 2024	39.77	39.79	39.44	39.68	39.22	587,700
06 Feb 2024	39.41	39.95	39.26	39.72	39.26	592,700
05 Feb 2024	40.24	40.24	39.54	39.54	39.08	1,121,800
02 Feb 2024	41.09	41.41	40.57	41.07	40.60	644,100
01 Feb 2024	40.80	41.75	40.68	41.71	41.23	797,900
31 Jan 2024	41.58	41.66	40.64	40.93	40.46	1,138,100
30 Jan 2024	40.94	41.40	40.68	41.23	40.76	847,800
29 Jan 2024	40.87	41.26	40.51	41.07	40.60	695,400
26 Jan 2024	40.91	41.10	40.52	40.58	40.11	385,000
25 Jan 2024	40.57	40.81	40.01	40.71	40.24	1,123,800
24 Jan 2024	40.67	40.78	39.67	39.94	39.48	3,425,800
23 Jan 2024	40.37	40.48	40.02	40.38	39.92	1,348,800
22 Jan 2024	40.57	40.86	39.85	40.10	39.64	1,481,100
19 Jan 2024	40.59	40.68	40.20	40.50	40.03	1,359,800
18 Jan 2024	40.48	40.61	40.16	40.56	40.09	1,083,100
17 Jan 2024	40.54	41.03	40.25	40.69	40.22	888,100
16 Jan 2024	42.08	42.10	40.87	40.92	40.45	1,889,100
12 Jan 2024	42.59	42.63	42.17	42.32	41.83	429,200
11 Jan 2024	43.32	43.42	41.87	42.12	41.64	749,200
10 Jan 2024	43.67	43.96	43.49	43.62	43.12	634,000
09 Jan 2024	43.76	43.97	43.45	43.81	43.31	1,076,200
08 Jan 2024	43.93	44.31	43.92	44.14	43.63	935,700
05 Jan 2024	44.02	44.77	43.78	44.01	43.50	889,100
04 Jan 2024	44.41	44.57	44.02	44.28	43.77	1,256,200
03 Jan 2024	44.17	44.58	43.77	44.18	43.67	1,045,400
02 Jan 2024	43.14	44.35	43.09	44.23	43.72	882,000
29 Dec 2023	43.25	43.45	43.07	43.34	42.84	1,206,700
28 Dec 2023	43.03	43.65	42.98	43.44	42.94	936,800
27 Dec 2023	43.20	43.32	43.04	43.31	42.81	556,400
26 Dec 2023	43.13	43.54	43.03	43.27	42.77	473,900
22 Dec 2023	43.17	43.67	43.00	43.11	42.61	819,700
22 Dec 2023	0.475 Dividend
21 Dec 2023	43.25	43.65	42.99	43.36	42.39	699,500
20 Dec 2023	43.70	43.99	43.00	43.07	42.11	851,000
19 Dec 2023	43.20	43.70	42.93	43.68	42.70	865,700
18 Dec 2023	43.12	43.31	42.84	43.05	42.09	1,011,000
15 Dec 2023	44.07	44.07	42.75	43.00	42.04	2,509,300
14 Dec 2023	44.92	45.42	43.77	43.80	42.82	1,578,700
13 Dec 2023	42.88	44.84	42.64	44.69	43.69	1,594,500
12 Dec 2023	43.12	43.21	42.48	42.96	42.00	1,326,000
11 Dec 2023	42.83	43.27	42.73	43.11	42.15	1,150,400
08 Dec 2023	42.55	42.59	42.09	42.54	41.59	728,300
07 Dec 2023	42.92	43.00	42.38	42.43	41.48	983,900
06 Dec 2023	42.25	43.17	42.19	43.01	42.05	1,371,000
05 Dec 2023	42.26	42.28	41.71	42.02	41.08	879,300
04 Dec 2023	41.72	42.67	41.72	42.22	41.28	989,000
01 Dec 2023	41.01	41.98	40.87	41.97	41.03	609,600
30 Nov 2023	40.84	41.33	40.60	41.06	40.14	744,800
29 Nov 2023	41.34	41.69	40.71	40.78	39.87	687,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,564.36-747.98(-1.43%)

'Boutique hotel at sea': Virgin Voyages CEO hails Branson's 'biggest endeavour'

Portland General Electric Company (POR)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,564.36
-747.98(-1.43%)