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

Pennsylvania Real Estate Investment (NY: PEI )

2.390 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 (%)
Jul 31, 2018 7.859 8.031 7.769 7.949 1,100,042 +0.15(+1.92%)
Jul 30, 2018 7.612 7.844 7.556 7.799 838,077 +0.20(+2.66%)
Jul 27, 2018 7.971 7.971 7.597 7.597 1,223,724 -0.37(-4.69%)
Jul 26, 2018 7.919 8.121 7.866 7.971 1,106,877 +0.11(+1.43%)
Jul 25, 2018 7.866 7.919 7.776 7.859 1,439,494 -0.07(-0.85%)
Jul 24, 2018 8.121 8.121 7.926 7.926 1,402,806 -0.14(-1.76%)
Jul 23, 2018 8.121 7.934 8.068 788,196 +0.02(+0.28%)
Jul 20, 2018 8.091 8.158 7.993 8.046 880,066 -0.07(-0.92%)
Jul 19, 2018 7.979 8.211 7.851 8.121 1,393,970 +0.16(+2.07%)
Jul 18, 2018 8.076 8.173 7.926 7.956 1,019,707 -0.14(-1.76%)
Jul 17, 2018 8.211 8.375 8.098 8.098 1,056,817 -0.09(-1.10%)
Jul 16, 2018 8.360 8.371 8.121 8.188 982,858 -0.24(-2.84%)
Jul 13, 2018 8.330 8.465 8.274 8.428 903,978 +0.13(+1.53%)
Jul 12, 2018 8.458 8.472 8.289 8.300 934,939 -0.17(-2.03%)
Jul 11, 2018 8.480 8.637 8.428 8.472 1,251,981 -0.04(-0.44%)
Jul 10, 2018 8.547 8.742 8.487 8.510 2,199,639 -0.02(-0.26%)
Jul 09, 2018 8.510 8.618 8.446 8.532 1,116,349 +0.02(+0.26%)
Jul 06, 2018 8.577 8.622 8.405 8.510 760,420 -0.02(-0.26%)
Jul 05, 2018 8.353 8.551 8.229 8.532 1,068,741 +0.21(+2.52%)
Jul 03, 2018 8.323 8.323 8.323 0 +0.25(+3.15%)
Jul 02, 2018 8.218 8.270 8.005 8.068 1,050,347 -0.16(-1.91%)
Jun 29, 2018 8.293 8.300 8.173 8.225 1,277,330 -0.06(-0.72%)
Jun 28, 2018 8.383 8.443 8.128 8.285 1,555,441 -0.13(-1.51%)
Jun 27, 2018 8.532 8.607 8.405 8.413 1,153,212 -0.10(-1.23%)
Jun 26, 2018 8.682 8.693 8.443 8.517 1,508,961 -0.14(-1.64%)
Jun 25, 2018 8.719 8.794 8.491 8.660 1,387,991 -0.05(-0.60%)
Jun 22, 2018 8.667 8.772 8.652 8.712 2,382,988 +0.07(+0.78%)
Jun 21, 2018 8.645 8.725 8.592 8.645 1,906,616 +0.04(+0.43%)
Jun 20, 2018 8.487 8.615 8.487 8.607 1,291,515 +0.10(+1.23%)
Jun 19, 2018 8.443 8.562 8.368 8.502 1,164,537 +0.04(+0.53%)
Jun 18, 2018 8.428 8.540 8.353 8.458 1,222,641 +0.03(+0.36%)
Jun 15, 2018 8.562 8.379 8.428 3,437,481 +0.01(+0.09%)
Jun 14, 2018 8.413 8.480 8.338 8.420 1,635,050 +0.06(+0.72%)
Jun 13, 2018 8.914 8.966 8.339 8.360 3,023,144 -0.54(-6.06%)
Jun 12, 2018 9.056 9.318 8.862 8.899 2,350,716 -0.13(-1.49%)
Jun 11, 2018 8.944 9.079 8.944 9.034 1,225,215 +0.12(+1.34%)
Jun 08, 2018 8.899 9.041 8.899 8.914 1,105,857 -0.01(-0.17%)
Jun 07, 2018 8.832 8.966 8.772 8.929 1,297,483 +0.09(+1.02%)
Jun 06, 2018 8.839 8.839 1,719,953 +0.37(+4.33%)
Jun 05, 2018 8.345 8.529 8.345 8.472 1,196,332 +0.17(+2.07%)
Jun 04, 2018 8.270 8.413 8.181 8.300 941,225 +0.01(+0.18%)
Jun 01, 2018 8.233 8.547 8.166 8.285 1,156,792 +0.04(+0.54%)
May 31, 2018 8.308 8.308 8.158 8.240 1,091,310 -0.04(-0.45%)
May 30, 2018 8.080 8.395 8.013 8.278 1,820,105 +0.18(+2.18%)
May 29, 2018 7.705 8.102 7.698 8.102 2,196,755 +0.39(+5.05%)
May 25, 2018 7.712 7.712 7.712 0 +0.20(+2.64%)
May 24, 2018 7.558 7.632 7.466 7.514 1,374,703 -0.06(-0.78%)
May 23, 2018 7.441 7.609 7.419 7.573 938,966 +0.16(+2.18%)
May 22, 2018 7.441 7.459 7.308 7.411 1,302,868 -0.01(-0.20%)
May 21, 2018 7.360 7.455 7.161 7.426 1,514,974 +0.15(+2.02%)
May 18, 2018 7.117 7.382 7.117 7.279 1,810,726 +0.18(+2.59%)
May 17, 2018 7.110 7.242 7.077 7.095 826,881 -0.01(-0.21%)
May 16, 2018 7.095 7.147 6.978 7.110 1,006,650 +0.07(+1.04%)
May 15, 2018 7.015 7.088 6.893 7.037 1,416,026 -0.05(-0.73%)
May 14, 2018 7.286 7.286 7.051 7.088 1,931,781 -0.25(-3.40%)
May 11, 2018 7.419 7.477 7.323 7.338 988,511 -0.07(-0.99%)
May 10, 2018 7.463 7.536 7.385 7.411 1,341,069 -0.01(-0.10%)
May 09, 2018 7.411 7.525 7.360 7.419 1,621,969 -0.01(-0.20%)
May 08, 2018 7.705 7.734 7.400 7.433 2,009,125 -0.26(-3.34%)
May 07, 2018 7.580 7.732 7.521 7.690 1,539,785 +0.18(+2.35%)
May 04, 2018 7.154 7.646 7.154 7.514 3,378,540 +0.35(+4.82%)
May 03, 2018 7.198 7.198 7.088 7.169 1,059,265 +0.07(+1.04%)
May 02, 2018 7.059 7.147 6.508 7.095 3,313,766 -0.16(-2.23%)
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.