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

Power REIT (NY: PW )

0.6721 +0.0021 (+0.31%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 28, 2024 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 (%)
Nov 29, 2013 8.100 8.100 8.100 8.100 851 -0.09(-1.10%)
Nov 27, 2013 8.250 8.270 8.180 8.190 2,884 +0.05(+0.61%)
Nov 26, 2013 8.140 8.170 8.140 8.140 1,851 -0.02(-0.25%)
Nov 25, 2013 8.230 8.270 8.140 8.160 5,709 -0.14(-1.69%)
Nov 22, 2013 8.350 8.350 8.220 8.300 805 -0.03(-0.36%)
Nov 21, 2013 8.251 8.330 8.251 8.330 2,785 +0.08(+0.97%)
Nov 20, 2013 8.350 8.350 8.250 8.250 2,625 -0.05(-0.60%)
Nov 19, 2013 8.290 8.300 8.258 8.300 1,828 +0.08(+0.97%)
Nov 18, 2013 8.390 8.390 8.130 8.220 11,197 -0.14(-1.67%)
Nov 15, 2013 8.400 8.400 8.340 8.360 572 +0.02(+0.24%)
Nov 14, 2013 8.300 8.350 8.300 8.340 2,214 +0.03(+0.35%)
Nov 12, 2013 8.309 8.350 8.300 8.311 1,400 +0.01(+0.13%)
Nov 11, 2013 8.320 8.350 8.300 8.300 5,040 -0.04(-0.48%)
Nov 08, 2013 8.300 8.510 8.300 8.340 2,312 +0.05(+0.58%)
Nov 07, 2013 8.292 8.292 8.292 8.292 166 -0.09(-1.05%)
Nov 06, 2013 8.150 8.380 8.090 8.380 14,100 +0.18(+2.20%)
Nov 05, 2013 8.380 8.381 8.160 8.200 4,180 -0.21(-2.50%)
Nov 04, 2013 8.410 8.410 8.410 8.410 400 +0.09(+1.13%)
Nov 01, 2013 8.230 8.316 8.200 8.316 500 +0.05(+0.56%)
Oct 31, 2013 8.480 8.480 8.160 8.270 1,200 +0.12(+1.47%)
Oct 30, 2013 8.150 8.180 8.150 8.150 1,200 -0.07(-0.85%)
Oct 29, 2013 8.170 8.350 8.170 8.220 5,942 +0.07(+0.86%)
Oct 28, 2013 8.150 8.180 8.070 8.150 4,450 +0.06(+0.74%)
Oct 25, 2013 8.250 8.250 8.055 8.090 2,500 -0.13(-1.58%)
Oct 24, 2013 8.200 8.350 8.200 8.220 1,100 +0.07(+0.86%)
Oct 23, 2013 8.400 8.720 8.150 8.150 34,889 -0.14(-1.69%)
Oct 22, 2013 8.640 8.640 8.290 8.290 887 +0.05(+0.64%)
Oct 21, 2013 8.260 8.500 8.020 8.238 37,785 -0.25(-2.97%)
Oct 18, 2013 8.620 8.620 8.250 8.490 1,052 +0.16(+1.92%)
Oct 17, 2013 8.342 8.350 8.330 8.330 1,400 -0.01(-0.12%)
Oct 16, 2013 8.390 8.400 8.300 8.340 2,250 +0.09(+1.09%)
Oct 15, 2013 8.380 8.466 8.245 8.250 3,835 -0.15(-1.79%)
Oct 14, 2013 8.380 8.470 8.300 8.400 2,700 +0.13(+1.57%)
Oct 11, 2013 8.310 8.430 8.250 8.270 4,361 -0.13(-1.55%)
Oct 10, 2013 8.330 8.400 8.330 8.400 3,100 +0.10(+1.20%)
Oct 09, 2013 8.250 8.300 8.200 8.300 2,000 -0.01(-0.10%)
Oct 08, 2013 8.270 8.320 8.250 8.308 3,696 -0.03(-0.38%)
Oct 07, 2013 8.560 8.600 8.330 8.340 9,209 -0.21(-2.46%)
Oct 04, 2013 8.600 8.600 8.550 8.550 6,059 +0.00(+0.00%)
Oct 03, 2013 8.321 8.600 8.321 8.550 2,684 +0.00(+0.00%)
Oct 02, 2013 8.550 8.590 8.320 8.550 17,571 +0.00(+0.00%)
Oct 01, 2013 8.550 8.550 8.550 8.550 561 -0.06(-0.70%)
Sep 27, 2013 8.410 8.630 8.410 8.610 3,200 -0.02(-0.23%)
Sep 26, 2013 8.560 8.684 8.440 8.630 2,599 +0.03(+0.35%)
Sep 25, 2013 8.580 8.600 8.260 8.600 2,198 +0.20(+2.38%)
Sep 24, 2013 8.690 8.690 8.400 8.400 2,830 -0.11(-1.29%)
Sep 23, 2013 8.690 8.690 8.200 8.510 1,700 -0.14(-1.62%)
Sep 20, 2013 8.380 8.670 8.290 8.650 8,616 +0.45(+5.49%)
Sep 19, 2013 8.340 8.340 8.200 8.200 6,058 -0.15(-1.80%)
Sep 18, 2013 8.340 8.350 8.330 8.350 1,107 +0.15(+1.83%)
Sep 17, 2013 8.230 8.490 8.200 8.200 2,233 -0.14(-1.62%)
Sep 16, 2013 8.500 8.500 8.200 8.335 6,536 -0.02(-0.30%)
Sep 13, 2013 8.150 8.360 8.150 8.360 7,910 +0.16(+1.95%)
Sep 12, 2013 8.170 8.250 8.150 8.200 11,614 -0.10(-1.20%)
Sep 11, 2013 8.689 8.690 8.250 8.300 3,670 +0.02(+0.24%)
Sep 10, 2013 8.153 8.300 8.150 8.280 5,171 +0.18(+2.22%)
Sep 09, 2013 8.180 8.180 8.100 8.100 1,198 -0.08(-0.97%)
Sep 06, 2013 8.100 8.180 8.100 8.179 5,030 +0.08(+0.98%)
Sep 05, 2013 8.100 8.130 8.100 8.100 1,125 +0.06(+0.75%)
Sep 04, 2013 8.190 8.190 8.030 8.040 3,094 +0.02(+0.25%)
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.