Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennsylvania Real Estate Investment (NY: PEI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.590 3.590 2.870 3.050 0 -0.50(-14.08%)
Feb 26, 2009 4.010 4.140 3.500 3.550 1,020,994 -0.40(-10.13%)
Feb 25, 2009 3.640 4.470 3.550 3.950 1,885,035 -0.43(-9.82%)
Feb 24, 2009 3.770 4.380 3.700 4.380 1,615,406 +0.71(+19.35%)
Feb 23, 2009 4.310 4.310 3.650 3.670 1,198,223 -0.47(-11.35%)
Feb 20, 2009 4.010 4.330 3.870 4.140 0 +0.15(+3.76%)
Feb 19, 2009 4.400 4.540 3.950 3.990 747,057 -0.27(-6.34%)
Feb 18, 2009 3.950 4.350 3.880 4.260 932,171 +0.39(+10.08%)
Feb 17, 2009 4.680 4.840 3.870 3.870 1,101,664 -0.81(-17.31%)
Feb 13, 2009 4.750 5.130 4.660 4.680 925,126 +0.02(+0.43%)
Feb 12, 2009 4.650 5.080 4.310 4.660 864,141 -0.01(-0.21%)
Feb 11, 2009 4.960 4.990 4.320 4.670 805,945 -0.24(-4.89%)
Feb 10, 2009 5.420 5.840 4.800 4.910 1,219,129 -0.43(-8.05%)
Feb 09, 2009 4.830 5.430 4.540 5.340 886,698 +0.51(+10.56%)
Feb 06, 2009 4.030 4.890 3.950 4.830 1,044,122 +0.81(+20.15%)
Feb 05, 2009 4.000 4.230 3.740 4.020 870,035 +0.12(+3.08%)
Feb 04, 2009 4.250 4.470 3.860 3.900 831,818 -0.41(-9.51%)
Feb 03, 2009 4.370 4.510 4.230 4.310 860,369 -0.19(-4.22%)
Feb 02, 2009 4.310 4.540 4.230 4.500 643,189 +0.07(+1.58%)
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%)
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.