Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 44.30 | 0.53 | 1.21% | 43.94 | 44.4841 | 43.86 | 2,212,369 |
| May 03 2024 | 43.77 | 0.29 | 0.67% | 43.99 | 44.14 | 43.14 | 1,500,480 |
| May 02 2024 | 43.48 | -0.44 | -1.00% | 44.12 | 44.205 | 43.445 | 1,070,372 |
| May 01 2024 | 43.92 | 0.69 | 1.60% | 43.42 | 44.24 | 43.05 | 980,855 |
| Apr 30 2024 | 43.23 | -0.14 | -0.32% | 43.08 | 43.60 | 42.65 | 1,082,016 |
| Apr 29 2024 | 43.37 | 0.57 | 1.33% | 42.89 | 43.55 | 42.89 | 985,237 |
| Apr 26 2024 | 42.80 | -0.45 | -1.04% | 44.02 | 44.75 | 42.80 | 1,517,939 |
| Apr 25 2024 | 43.25 | -0.44 | -1.01% | 43.51 | 43.74 | 43.01 | 1,206,366 |
| Apr 24 2024 | 43.69 | 0.14 | 0.32% | 43.07 | 43.775 | 42.63 | 669,492 |
| Apr 23 2024 | 43.55 | 0.26 | 0.60% | 43.06 | 43.80 | 43.06 | 914,139 |
| Apr 22 2024 | 43.29 | 0.49 | 1.14% | 43.00 | 43.59 | 42.78 | 1,061,134 |
| Apr 19 2024 | 42.80 | 1.06 | 2.54% | 41.90 | 42.86 | 41.75 | 900,248 |
| Apr 18 2024 | 41.74 | 0.76 | 1.85% | 41.16 | 41.815 | 40.95 | 996,157 |
| Apr 17 2024 | 40.98 | 0.43 | 1.06% | 40.80 | 41.04 | 40.39 | 775,375 |
| Apr 16 2024 | 40.55 | -0.32 | -0.78% | 40.67 | 40.99 | 40.095 | 1,238,381 |
| Apr 15 2024 | 40.87 | 0.31 | 0.76% | 40.71 | 40.93 | 40.38 | 1,304,932 |
| Apr 12 2024 | 40.56 | -0.16 | -0.39% | 40.72 | 41.04 | 40.405 | 1,295,682 |
| Apr 11 2024 | 40.72 | 0.03 | 0.07% | 40.86 | 40.92 | 40.24 | 764,220 |
| Apr 10 2024 | 40.69 | -1.49 | -3.53% | 41.40 | 41.40 | 40.59 | 758,456 |
| Apr 09 2024 | 42.18 | 0.52 | 1.25% | 41.79 | 42.215 | 41.67 | 646,000 |
| Apr 08 2024 | 41.66 | 0.31 | 0.75% | 41.47 | 41.845 | 41.33 | 616,409 |
| Apr 05 2024 | 41.35 | 0.03 | 0.07% | 41.01 | 41.40 | 40.705 | 567,423 |
| Apr 04 2024 | 41.32 | 0.01 | 0.02% | 41.74 | 41.85 | 40.965 | 1,158,384 |
| Apr 03 2024 | 41.31 | -0.70 | -1.67% | 41.92 | 42.02 | 41.30 | 1,101,570 |
| Apr 02 2024 | 42.01 | 0.06 | 0.14% | 41.84 | 42.23 | 41.84 | 979,083 |
| Apr 01 2024 | 41.95 | -0.05 | -0.12% | 42.06 | 42.08 | 41.48 | 666,025 |
| Mar 28 2024 | 42.00 | 0.32 | 0.77% | 41.70 | 42.075 | 41.36 | 676,333 |
| Mar 27 2024 | 41.68 | 1.18 | 2.91% | 40.78 | 41.68 | 40.78 | 898,361 |
| Mar 26 2024 | 40.50 | -0.15 | -0.37% | 40.75 | 40.75 | 40.16 | 791,211 |
| Mar 25 2024 | 40.65 | -0.08 | -0.20% | 40.89 | 40.9917 | 40.34 | 531,064 |
| Mar 22 2024 | 40.73 | -0.15 | -0.37% | 41.08 | 41.25 | 40.40 | 943,519 |
| Mar 21 2024 | 40.88 | -0.38 | -0.92% | 40.93 | 41.15 | 40.6146 | 1,166,837 |
| Mar 20 2024 | 41.26 | 0.16 | 0.39% | 41.10 | 41.54 | 40.9742 | 1,253,063 |
| Mar 19 2024 | 41.10 | 0.11 | 0.27% | 41.13 | 41.39 | 40.99 | 600,446 |
| Mar 18 2024 | 40.99 | -0.09 | -0.22% | 41.04 | 41.315 | 40.87 | 775,501 |
| Mar 15 2024 | 41.08 | 0.33 | 0.81% | 40.55 | 41.38 | 40.55 | 2,503,119 |
| Mar 14 2024 | 40.75 | -0.64 | -1.55% | 40.41 | 41.14 | 40.25 | 1,247,928 |
| Mar 13 2024 | 41.39 | -0.20 | -0.48% | 41.75 | 42.17 | 41.155 | 961,608 |
| Mar 12 2024 | 41.59 | -0.50 | -1.19% | 41.83 | 42.00 | 41.12 | 718,736 |
| Mar 11 2024 | 42.09 | 0.56 | 1.35% | 41.66 | 42.15 | 41.56 | 1,599,256 |
| Mar 08 2024 | 41.53 | 0.07 | 0.17% | 41.57 | 41.82 | 41.24 | 459,843 |
| Mar 07 2024 | 41.46 | 0.95 | 2.35% | 41.08 | 41.51 | 40.93 | 598,364 |
| Mar 06 2024 | 40.51 | 0.10 | 0.25% | 40.73 | 41.08 | 40.38 | 835,155 |
| Mar 05 2024 | 40.41 | -0.36 | -0.88% | 40.95 | 41.24 | 40.28 | 787,189 |
| Mar 04 2024 | 40.77 | 0.63 | 1.57% | 39.87 | 40.84 | 39.87 | 855,294 |
| Mar 01 2024 | 40.14 | -0.03 | -0.07% | 40.10 | 40.25 | 39.49 | 1,029,250 |
| Feb 29 2024 | 40.17 | -0.44 | -1.08% | 40.91 | 41.17 | 40.14 | 1,185,409 |
| Feb 28 2024 | 40.61 | -0.10 | -0.25% | 40.70 | 40.80 | 40.36 | 511,792 |
| Feb 27 2024 | 40.71 | 0.55 | 1.37% | 40.59 | 40.83 | 40.455 | 591,929 |
| Feb 26 2024 | 40.16 | -1.28 | -3.09% | 41.16 | 41.44 | 40.14 | 660,247 |
| Feb 23 2024 | 41.44 | 0.20 | 0.48% | 41.27 | 41.63 | 41.055 | 412,954 |
| Feb 22 2024 | 41.24 | -0.23 | -0.55% | 40.89 | 41.27 | 40.57 | 593,704 |
| Feb 21 2024 | 41.47 | 0.51 | 1.25% | 41.25 | 41.67 | 40.99 | 845,777 |
| Feb 20 2024 | 40.96 | 0.06 | 0.15% | 40.80 | 41.47 | 40.6724 | 1,357,051 |
| Feb 16 2024 | 40.90 | 0.10 | 0.25% | 41.14 | 41.23 | 39.90 | 1,631,515 |
| Feb 15 2024 | 40.80 | 0.77 | 1.92% | 40.26 | 40.85 | 40.15 | 1,240,130 |
| Feb 14 2024 | 40.03 | 0.15 | 0.38% | 40.01 | 40.235 | 39.58 | 657,031 |
| Feb 13 2024 | 39.88 | -0.82 | -2.01% | 40.31 | 40.58 | 39.42 | 1,550,017 |
| Feb 12 2024 | 40.70 | 0.59 | 1.47% | 40.14 | 40.93 | 40.00 | 727,541 |
| Feb 09 2024 | 40.11 | 0.50 | 1.26% | 39.69 | 40.23 | 39.48 | 627,692 |
| Feb 08 2024 | 39.61 | -0.07 | -0.18% | 39.37 | 39.64 | 39.135 | 664,817 |
| Feb 07 2024 | 39.68 | -0.04 | -0.10% | 39.77 | 39.87 | 39.44 | 587,694 |
