Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.606 9.606 9.321 9.409 1,737,029 -0.21(-2.19%)
Apr 27, 2017 9.749 9.892 9.600 9.620 2,487,116 -0.12(-1.19%)
Apr 26, 2017 9.382 10.05 9.382 9.735 1,945,279 -0.18(-1.78%)
Apr 25, 2017 9.926 10.08 9.831 9.912 1,622,569 -0.01(-0.07%)
Apr 24, 2017 10.42 10.42 9.902 9.919 1,503,328 -0.38(-3.69%)
Apr 21, 2017 10.42 10.42 10.18 10.30 1,386,592 -0.08(-0.79%)
Apr 20, 2017 10.33 10.40 10.02 10.38 1,493,901 +0.05(+0.53%)
Apr 19, 2017 10.29 10.42 10.27 10.33 946,889 +0.01(+0.13%)
Apr 18, 2017 10.21 10.35 10.16 10.31 1,806,234 +0.09(+0.86%)
Apr 17, 2017 10.15 10.29 10.15 10.22 1,692,467 +0.08(+0.80%)
Apr 13, 2017 10.10 10.18 10.03 10.14 1,187,130 +0.04(+0.40%)
Apr 12, 2017 10.05 10.29 10.04 10.10 1,348,973 +0.04(+0.41%)
Apr 11, 2017 9.912 10.21 9.898 10.06 1,624,063 +0.15(+1.51%)
Apr 10, 2017 9.858 9.960 9.783 9.912 1,239,951 +0.06(+0.62%)
Apr 07, 2017 9.912 9.919 9.783 9.851 1,616,903 -0.05(-0.48%)
Apr 06, 2017 9.858 9.953 9.749 9.898 919,701 +0.04(+0.41%)
Apr 05, 2017 10.05 10.16 9.831 9.858 2,000,678 -0.16(-1.63%)
Apr 04, 2017 10.15 10.27 9.970 10.02 2,055,196 -0.13(-1.27%)
Apr 03, 2017 10.29 10.36 10.13 10.15 1,899,674 -0.14(-1.32%)
Mar 31, 2017 10.16 10.48 10.15 10.29 1,416,542 +0.10(+1.00%)
Mar 30, 2017 10.15 10.27 10.10 10.18 1,271,153 +0.03(+0.27%)
Mar 29, 2017 9.885 10.16 9.851 10.16 1,329,979 +0.26(+2.61%)
Mar 28, 2017 9.817 9.939 9.688 9.898 1,606,293 +0.11(+1.11%)
Mar 27, 2017 9.851 9.994 9.742 9.790 1,848,202 -0.06(-0.62%)
Mar 24, 2017 9.701 10.02 9.701 9.851 2,006,171 +0.14(+1.47%)
Mar 23, 2017 9.477 9.871 9.389 9.708 2,310,752 +0.23(+2.44%)
Mar 22, 2017 9.790 9.848 9.348 9.477 2,592,821 -0.35(-3.53%)
Mar 21, 2017 10.03 10.08 9.729 9.824 1,534,187 -0.17(-1.70%)
Mar 20, 2017 10.14 10.14 9.953 9.994 1,012,949 -0.13(-1.28%)
Mar 17, 2017 10.23 10.26 10.06 10.12 1,521,271 -0.12(-1.13%)
Mar 16, 2017 10.33 10.42 10.23 10.24 942,350 -0.12(-1.18%)
Mar 15, 2017 10.08 10.44 9.960 10.36 2,456,214 +0.35(+3.53%)
Mar 14, 2017 9.742 10.19 9.742 10.01 1,626,702 -0.02(-0.20%)
Mar 13, 2017 9.898 10.03 9.735 10.03 3,614,439 +0.13(+1.30%)
Mar 10, 2017 10.22 10.28 9.790 9.898 3,581,230 -0.14(-1.42%)
Mar 09, 2017 10.14 10.24 10.00 10.04 1,787,248 -0.14(-1.34%)
Mar 08, 2017 10.35 10.46 10.14 10.18 1,631,109 -0.28(-2.66%)
Mar 07, 2017 10.56 10.63 10.35 10.46 1,252,255 -0.12(-1.16%)
Mar 06, 2017 10.81 10.81 10.55 10.58 2,027,295 -0.31(-2.81%)
Mar 03, 2017 11.20 11.20 10.79 10.88 2,726,079 -0.39(-3.44%)
Mar 02, 2017 11.22 11.35 11.13 11.27 782,398 +0.05(+0.49%)
Mar 01, 2017 11.20 11.32 11.16 11.22 1,492,457 +0.01(+0.06%)
Feb 28, 2017 11.26 11.52 11.16 11.21 1,988,048 -0.16(-1.43%)
Feb 27, 2017 10.92 11.41 10.91 11.37 1,307,142 +0.36(+3.27%)
Feb 24, 2017 11.45 11.45 10.78 11.01 2,705,013 -0.58(-5.03%)
Feb 23, 2017 11.52 11.65 11.44 11.60 988,984 +0.08(+0.70%)
Feb 22, 2017 11.69 11.78 11.48 11.52 668,505 -0.16(-1.38%)
Feb 21, 2017 11.60 11.72 11.41 11.68 1,658,562 +0.11(+0.93%)
Feb 17, 2017 11.57 11.57 11.57 0 -0.01(-0.12%)
Feb 16, 2017 11.78 11.86 11.56 11.58 762,059 -0.21(-1.76%)
Feb 15, 2017 11.80 11.84 11.54 11.79 1,106,020 -0.11(-0.96%)
Feb 14, 2017 12.01 12.03 11.80 11.90 694,686 -0.17(-1.39%)
Feb 13, 2017 12.13 12.15 11.91 12.07 880,189 -0.02(-0.17%)
Feb 10, 2017 11.96 12.15 11.96 12.09 663,406 +0.19(+1.58%)
Feb 09, 2017 11.62 12.03 11.61 11.90 1,102,914 +0.30(+2.54%)
Feb 08, 2017 11.75 11.90 11.54 11.61 1,426,408 -0.17(-1.42%)
Feb 07, 2017 12.04 12.11 11.72 11.78 1,225,538 -0.30(-2.50%)
Feb 06, 2017 11.99 12.15 11.87 12.08 913,193 +0.09(+0.73%)
Feb 03, 2017 11.95 12.20 11.82 11.99 1,161,466 +0.21(+1.76%)
Feb 02, 2017 12.01 12.15 11.76 11.78 1,514,146 -0.11(-0.96%)
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.