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 (%)
Mar 31, 2009 3.450 3.610 3.310 3.550 1,182,494 +0.19(+5.65%)
Mar 30, 2009 3.500 3.650 3.300 3.360 578,019 -0.73(-17.85%)
Mar 26, 2009 3.810 4.090 3.570 4.090 1,002,570 +0.48(+13.30%)
Mar 25, 2009 3.590 3.910 3.250 3.610 959,973 +0.10(+2.85%)
Mar 24, 2009 3.675 4.010 3.470 3.510 1,329,567 -0.23(-6.15%)
Mar 23, 2009 3.360 3.740 3.340 3.740 1,568,523 +0.89(+31.23%)
Mar 20, 2009 3.350 3.370 2.840 2.850 1,705,935 -0.47(-14.16%)
Mar 19, 2009 4.180 4.180 3.240 3.320 1,652,400 -0.72(-17.82%)
Mar 18, 2009 3.520 4.040 3.340 4.040 1,054,894 +0.49(+13.80%)
Mar 17, 2009 3.260 3.580 3.220 3.550 1,175,872 +0.33(+10.25%)
Mar 16, 2009 3.750 4.010 3.220 3.220 1,749,644 -0.27(-7.74%)
Mar 13, 2009 3.740 3.930 3.160 3.490 0 -0.34(-8.88%)
Mar 12, 2009 3.540 3.850 3.280 3.830 1,399,835 +0.37(+10.69%)
Mar 11, 2009 3.840 4.080 3.350 3.460 1,769,585 -0.13(-3.62%)
Mar 10, 2009 2.880 3.680 2.830 3.590 1,963,244 +0.87(+31.99%)
Mar 09, 2009 2.490 2.920 2.430 2.720 1,179,174 +0.25(+10.12%)
Mar 06, 2009 2.640 2.740 2.200 2.470 0 -0.10(-3.89%)
Mar 05, 2009 2.980 3.060 2.470 2.570 1,391,090 -0.53(-17.10%)
Mar 04, 2009 3.120 3.190 2.900 3.100 941,812 +0.48(+18.32%)
Mar 02, 2009 3.040 3.040 2.470 2.620 2,274,400 -0.43(-14.10%)
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%)
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.