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 (%)
Jun 30, 2009 5.110 5.220 4.960 5.000 1,131,143 -0.09(-1.77%)
Jun 29, 2009 4.940 5.110 4.870 5.090 4,099,546 -0.26(-4.86%)
Jun 26, 2009 5.010 5.490 4.960 5.350 732,023 +0.29(+5.73%)
Jun 25, 2009 5.000 5.060 4.910 5.060 277,624 +0.14(+2.85%)
Jun 24, 2009 5.030 5.160 4.890 4.920 307,776 -0.08(-1.60%)
Jun 23, 2009 5.350 5.350 4.950 5.000 396,410 -0.43(-7.92%)
Jun 22, 2009 5.680 5.730 4.950 5.430 591,710 +0.00(+0.00%)
Jun 19, 2009 4.980 5.550 4.750 5.430 1,847,320 +0.60(+12.42%)
Jun 18, 2009 4.960 5.060 4.760 4.830 422,017 -0.12(-2.42%)
Jun 17, 2009 5.110 5.270 4.900 4.950 475,115 -0.17(-3.32%)
Jun 16, 2009 5.500 5.610 5.000 5.120 536,930 -0.15(-2.85%)
Jun 15, 2009 5.620 5.900 5.240 5.270 828,670 -0.50(-8.67%)
Jun 12, 2009 5.500 5.800 5.500 5.770 363,409 +0.24(+4.34%)
Jun 11, 2009 5.640 5.800 5.490 5.530 356,813 -0.16(-2.81%)
Jun 10, 2009 5.850 5.930 5.550 5.690 604,110 -0.15(-2.57%)
Jun 09, 2009 6.010 6.150 5.500 5.840 987,482 -0.12(-2.01%)
Jun 08, 2009 5.910 6.080 5.850 5.960 523,232 -0.23(-3.72%)
Jun 05, 2009 6.100 6.400 6.040 6.190 955,650 +0.15(+2.48%)
Jun 04, 2009 5.810 6.100 5.650 6.040 591,247 +0.32(+5.59%)
Jun 03, 2009 5.790 5.820 5.560 5.720 305,543 -0.13(-2.22%)
Jun 02, 2009 5.880 5.900 5.630 5.850 643,193 -0.06(-1.02%)
Jun 01, 2009 5.960 6.080 5.630 5.910 940,476 +0.33(+5.91%)
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%)
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.