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 (%)
May 29, 2009 5.490 5.690 5.460 5.580 1,032,905 +0.09(+1.64%)
May 28, 2009 5.530 5.530 5.300 5.490 732,794 +0.00(+0.00%)
May 27, 2009 5.710 5.740 5.460 5.490 1,136,824 -0.29(-5.02%)
May 26, 2009 5.240 6.000 5.130 5.780 1,166,715 +0.59(+11.37%)
May 22, 2009 5.160 5.320 5.070 5.190 842,417 +0.07(+1.37%)
May 21, 2009 5.160 5.350 4.920 5.120 1,036,933 -0.16(-3.03%)
May 20, 2009 5.230 5.440 5.110 5.280 1,229,685 +0.14(+2.72%)
May 19, 2009 5.430 5.430 5.110 5.140 638,044 -0.24(-4.46%)
May 18, 2009 5.000 5.420 4.940 5.380 1,134,849 +0.53(+10.93%)
May 15, 2009 5.250 5.540 4.760 4.850 887,785 -0.53(-9.85%)
May 14, 2009 5.050 5.440 4.540 5.380 1,283,076 +0.31(+6.11%)
May 13, 2009 5.900 5.900 5.030 5.070 1,323,735 -0.99(-16.34%)
May 12, 2009 6.540 6.540 5.880 6.060 857,375 -0.40(-6.19%)
May 11, 2009 6.440 6.980 6.370 6.460 955,690 -0.24(-3.58%)
May 08, 2009 6.370 6.700 6.230 6.700 1,233,795 +0.57(+9.30%)
May 07, 2009 6.950 7.100 6.110 6.130 1,145,067 -0.82(-11.80%)
May 06, 2009 6.820 6.950 6.530 6.950 850,216 +0.24(+3.58%)
May 05, 2009 6.800 6.880 6.500 6.710 867,400 -0.03(-0.45%)
May 04, 2009 6.690 6.870 6.050 6.740 1,779,563 +0.16(+2.43%)
May 01, 2009 7.200 7.280 6.420 6.580 1,521,153 -1.17(-15.10%)
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%)
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.