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 (%)
Apr 30, 2009 7.480 7.860 7.090 7.750 1,530,338 +0.83(+11.99%)
Apr 29, 2009 6.300 6.940 6.240 6.920 1,123,459 +0.69(+11.08%)
Apr 28, 2009 5.890 6.525 5.600 6.230 594,263 +0.26(+4.36%)
Apr 27, 2009 6.460 6.830 5.820 5.970 879,087 -0.75(-11.16%)
Apr 24, 2009 6.000 6.900 6.000 6.720 1,357,918 +0.74(+12.37%)
Apr 23, 2009 6.090 6.220 5.600 5.980 1,051,601 -0.18(-2.92%)
Apr 22, 2009 5.840 6.160 5.530 6.160 1,563,279 +0.16(+2.67%)
Apr 21, 2009 5.060 6.000 5.000 6.000 1,418,041 +0.99(+19.76%)
Apr 20, 2009 6.020 6.200 5.000 5.010 1,412,284 -1.33(-20.98%)
Apr 17, 2009 6.280 6.790 6.000 6.340 1,139,184 -0.05(-0.78%)
Apr 16, 2009 5.980 6.550 5.600 6.390 993,765 +0.47(+7.94%)
Apr 15, 2009 5.200 5.920 5.160 5.920 937,682 +0.67(+12.76%)
Apr 14, 2009 5.790 6.710 5.230 5.250 1,664,692 -0.73(-12.21%)
Apr 13, 2009 5.650 6.120 5.400 5.980 1,031,947 +0.19(+3.28%)
Apr 09, 2009 5.070 5.910 4.910 5.790 1,350,843 +0.94(+19.38%)
Apr 08, 2009 5.250 5.410 4.790 4.850 579,142 -0.33(-6.37%)
Apr 07, 2009 5.580 5.580 4.880 5.180 758,165 -0.42(-7.50%)
Apr 06, 2009 5.280 5.600 4.850 5.600 934,384 +0.70(+14.29%)
Apr 03, 2009 4.220 4.900 4.000 4.900 1,281,260 +0.76(+18.36%)
Apr 02, 2009 3.880 4.140 3.830 4.140 1,555,868 +0.35(+9.23%)
Apr 01, 2009 3.450 3.900 3.450 3.790 1,144,705 +0.24(+6.76%)
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%)
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.