Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.890 4.920 4.420 4.430 0 -0.37(-7.71%)
Jan 29, 2009 5.520 5.520 4.700 4.800 1,253,093 -0.69(-12.57%)
Jan 28, 2009 5.190 5.520 4.900 5.490 1,213,963 +0.47(+9.36%)
Jan 27, 2009 5.420 5.420 4.850 5.020 673,862 -0.23(-4.38%)
Jan 26, 2009 5.490 5.600 5.140 5.250 725,991 -0.31(-5.58%)
Jan 23, 2009 5.570 5.620 5.310 5.560 1,129,003 -0.08(-1.42%)
Jan 22, 2009 6.000 6.140 5.500 5.640 1,211,717 -0.47(-7.69%)
Jan 21, 2009 5.560 6.110 5.060 6.110 1,226,672 +0.70(+12.94%)
Jan 20, 2009 6.150 6.290 5.350 5.410 1,489,199 -0.87(-13.85%)
Jan 16, 2009 6.150 6.370 5.770 6.280 0 +0.36(+6.08%)
Jan 15, 2009 5.970 6.360 5.500 5.920 1,431,322 -0.13(-2.15%)
Jan 14, 2009 6.730 6.770 5.960 6.050 1,248,391 -0.91(-13.07%)
Jan 13, 2009 6.690 7.020 6.180 6.960 1,116,219 +0.27(+4.04%)
Jan 12, 2009 7.530 7.799 6.560 6.690 1,301,287 -0.84(-11.16%)
Jan 09, 2009 7.660 8.180 7.530 7.530 1,101,465 -0.13(-1.70%)
Jan 08, 2009 7.740 7.950 7.570 7.660 578,954 -0.12(-1.54%)
Jan 07, 2009 8.060 8.710 7.660 7.780 1,309,913 -0.26(-3.23%)
Jan 06, 2009 7.610 8.310 7.260 8.040 1,392,598 +0.64(+8.65%)
Jan 05, 2009 7.100 7.780 7.000 7.400 1,027,510 +0.29(+4.08%)
Jan 02, 2009 7.500 7.500 6.960 7.110 0 -0.34(-4.56%)
Jan 01, 2009 7.400 7.580 7.050 7.450 0 +0.00(+0.00%)
Dec 31, 2008 7.400 7.580 7.050 7.450 1,180,037 +0.08(+1.09%)
Dec 30, 2008 7.170 7.400 6.905 7.370 800,058 +0.13(+1.80%)
Dec 29, 2008 7.840 7.900 7.170 7.240 982,479 -0.68(-8.59%)
Dec 26, 2008 8.000 8.000 7.390 7.920 428,949 +0.07(+0.89%)
Dec 24, 2008 7.640 8.400 7.600 7.850 588,975 +0.26(+3.43%)
Dec 23, 2008 7.310 7.630 7.040 7.590 1,306,134 +0.31(+4.26%)
Dec 22, 2008 7.220 7.520 6.750 7.280 1,680,032 -0.03(-0.41%)
Dec 19, 2008 5.810 7.450 5.810 7.310 2,514,251 +1.66(+29.38%)
Dec 18, 2008 6.730 6.730 5.640 5.650 1,981,931 -0.78(-12.13%)
Dec 17, 2008 5.750 7.130 5.720 6.430 2,885,227 +0.58(+9.91%)
Dec 16, 2008 4.960 6.000 4.960 5.850 3,002,531 +1.06(+22.13%)
Dec 15, 2008 4.700 4.830 4.327 4.790 947,990 +0.25(+5.51%)
Dec 12, 2008 3.810 4.580 3.810 4.540 1,669,379 +0.53(+13.22%)
Dec 11, 2008 4.550 4.640 2.210 4.010 1,991,490 -0.55(-12.06%)
Dec 10, 2008 5.370 5.480 4.340 4.560 1,337,326 -0.29(-5.98%)
Dec 09, 2008 5.170 5.380 4.580 4.850 1,059,474 -0.38(-7.27%)
Dec 08, 2008 4.440 5.250 4.370 5.230 1,645,401 +0.92(+21.35%)
Dec 05, 2008 3.680 4.330 3.470 4.310 1,559,483 +0.57(+15.24%)
Dec 04, 2008 3.400 4.540 3.310 3.740 1,814,108 +0.24(+6.86%)
Dec 03, 2008 3.360 3.650 3.080 3.500 1,809,392 +0.24(+7.36%)
Dec 02, 2008 3.560 5.450 3.150 3.260 2,182,519 +0.00(+0.00%)
Dec 01, 2008 4.410 4.500 3.260 3.260 1,807,803 -1.24(-27.56%)
Nov 28, 2008 4.910 4.910 4.420 4.500 611,100 -0.31(-6.44%)
Nov 26, 2008 4.750 5.020 3.700 4.810 2,417,937 -0.48(-9.07%)
Nov 25, 2008 5.320 6.840 4.630 5.290 1,834,773 +0.23(+4.55%)
Nov 24, 2008 4.390 5.413 4.270 5.060 2,116,498 +0.99(+24.32%)
Nov 21, 2008 3.460 4.220 3.250 4.070 2,695,888 +0.78(+23.71%)
Nov 20, 2008 4.130 4.330 3.250 3.290 2,432,643 -0.90(-21.48%)
Nov 19, 2008 5.640 5.640 4.190 4.190 2,069,887 -1.40(-25.04%)
Nov 18, 2008 6.260 6.300 4.940 5.590 1,490,500 -0.43(-7.14%)
Nov 17, 2008 6.600 6.630 5.970 6.020 1,468,094 -0.55(-8.37%)
Nov 14, 2008 7.460 7.540 6.500 6.570 0 -0.83(-11.22%)
Nov 13, 2008 7.270 7.740 6.780 7.400 1,986,146 +0.25(+3.50%)
Nov 12, 2008 8.000 8.000 7.060 7.150 1,347,692 -0.88(-10.96%)
Nov 11, 2008 8.780 8.870 7.950 8.030 1,143,247 -0.76(-8.65%)
Nov 10, 2008 10.03 10.35 8.670 8.790 948,276 -1.06(-10.76%)
Nov 07, 2008 9.140 9.860 8.963 9.850 711,142 +0.77(+8.48%)
Nov 06, 2008 9.750 9.750 9.080 9.080 703,029 -0.48(-5.02%)
Nov 05, 2008 11.14 11.14 9.500 9.560 988,548 -1.78(-15.70%)
Nov 04, 2008 10.25 11.34 10.12 11.34 1,127,870 +0.39(+3.56%)
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.