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

Power REIT (NY: PW )

0.7189 +0.0592 (+8.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 9.250 9.250 8.800 8.800 1,425 -0.29(-3.19%)
Mar 28, 2014 8.937 9.320 8.750 9.090 20,300 +0.11(+1.22%)
Mar 27, 2014 8.800 9.300 8.538 8.980 43,119 -0.14(-1.54%)
Mar 26, 2014 8.960 9.350 8.750 9.120 28,413 +0.06(+0.63%)
Mar 25, 2014 9.100 9.100 9.010 9.063 3,380 +0.01(+0.14%)
Mar 24, 2014 9.230 9.230 9.050 9.050 3,706 -0.13(-1.42%)
Mar 21, 2014 9.080 9.180 8.750 9.180 23,455 +0.07(+0.77%)
Mar 20, 2014 9.110 9.110 9.110 9.110 213 +0.00(+0.04%)
Mar 19, 2014 9.070 9.234 9.070 9.106 1,571 -0.20(-2.10%)
Mar 18, 2014 9.303 9.303 9.300 9.301 703 +0.00(+0.01%)
Mar 17, 2014 9.250 9.330 9.250 9.300 1,080 -0.00(-0.00%)
Mar 14, 2014 9.300 9.300 9.300 9.300 607 -0.03(-0.32%)
Mar 13, 2014 9.270 9.330 9.260 9.330 737 +0.00(+0.00%)
Mar 12, 2014 9.350 9.350 9.330 9.330 530 +0.00(+0.00%)
Mar 11, 2014 9.300 9.380 9.300 9.330 3,301 +0.08(+0.86%)
Mar 10, 2014 9.260 9.450 9.250 9.250 1,606 +0.00(+0.00%)
Mar 07, 2014 9.251 9.251 9.250 9.250 226 -0.05(-0.54%)
Mar 06, 2014 9.000 9.300 9.000 9.300 1,085 -0.09(-0.96%)
Mar 05, 2014 9.250 9.390 9.250 9.390 2,900 +0.09(+0.97%)
Mar 04, 2014 9.250 9.300 9.250 9.300 621 +0.05(+0.54%)
Mar 03, 2014 9.350 9.350 9.250 9.250 257 -0.01(-0.11%)
Feb 28, 2014 9.250 9.260 9.250 9.260 934 +0.01(+0.11%)
Feb 27, 2014 9.250 9.250 9.250 9.250 198 -0.05(-0.54%)
Feb 26, 2014 9.400 9.400 9.300 9.300 2,184 -0.16(-1.69%)
Feb 25, 2014 9.460 9.460 9.460 9.460 46 +0.00(+0.00%)
Feb 24, 2014 9.460 9.460 9.310 9.460 657 +0.15(+1.61%)
Feb 21, 2014 9.300 9.336 9.300 9.310 1,145 +0.01(+0.11%)
Feb 20, 2014 9.300 9.300 9.300 9.300 1,582 +0.05(+0.54%)
Feb 19, 2014 9.170 9.250 9.150 9.250 3,919 -0.07(-0.75%)
Feb 18, 2014 9.320 9.320 9.240 9.320 2,996 -0.03(-0.32%)
Feb 14, 2014 9.460 9.350 9.350 9.350 2,400 +0.05(+0.54%)
Feb 13, 2014 9.380 9.380 9.300 9.300 3,100 -0.17(-1.80%)
Feb 12, 2014 9.320 9.470 9.320 9.470 509 -0.02(-0.21%)
Feb 11, 2014 9.300 9.490 9.300 9.490 700 +0.19(+2.04%)
Feb 10, 2014 9.490 9.490 9.300 9.300 2,767 -0.15(-1.59%)
Feb 07, 2014 9.480 9.490 9.350 9.450 3,882 +0.14(+1.50%)
Feb 06, 2014 9.300 9.480 9.280 9.310 1,299 +0.01(+0.11%)
Feb 05, 2014 9.290 9.300 9.290 9.300 500 -0.19(-2.00%)
Feb 04, 2014 9.298 9.490 9.250 9.490 2,998 +0.20(+2.15%)
Feb 03, 2014 9.350 9.350 9.290 9.290 4,239 -0.01(-0.11%)
Jan 31, 2014 9.260 9.310 9.250 9.300 1,000 -0.18(-1.90%)
Jan 30, 2014 9.300 9.480 9.300 9.480 3,000 +0.06(+0.64%)
Jan 29, 2014 9.500 9.560 9.290 9.420 4,331 +0.06(+0.64%)
Jan 28, 2014 9.310 9.360 9.310 9.360 3,636 +0.01(+0.11%)
Jan 27, 2014 9.350 9.350 9.350 9.350 270 +0.23(+2.52%)
Jan 24, 2014 9.410 9.410 9.120 9.120 2,170 -0.38(-4.00%)
Jan 23, 2014 9.250 9.500 9.250 9.500 3,708 +0.34(+3.71%)
Jan 22, 2014 9.000 9.437 9.000 9.160 8,312 -0.01(-0.11%)
Jan 21, 2014 9.170 9.170 9.170 9.170 361 -0.07(-0.76%)
Jan 17, 2014 9.240 9.240 9.240 9.240 6,200 +0.24(+2.67%)
Jan 16, 2014 9.050 9.050 9.000 9.000 650 -0.10(-1.10%)
Jan 15, 2014 9.100 9.100 9.000 9.100 1,550 -0.10(-1.09%)
Jan 14, 2014 9.040 9.200 9.040 9.200 801 +0.32(+3.60%)
Jan 13, 2014 9.300 9.300 8.370 8.880 3,749 -0.19(-2.09%)
Jan 10, 2014 9.250 9.250 9.040 9.070 1,515 -0.41(-4.32%)
Jan 09, 2014 9.312 9.480 9.312 9.480 595 +0.11(+1.17%)
Jan 08, 2014 9.500 9.500 9.330 9.370 8,672 -0.04(-0.43%)
Jan 07, 2014 9.500 9.500 9.410 9.410 2,941 -0.01(-0.11%)
Jan 06, 2014 9.420 9.450 9.420 9.420 1,261 +0.03(+0.28%)
Jan 03, 2014 9.500 9.500 9.280 9.394 1,330 +0.21(+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.