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

Power REIT (NY: PW )

0.6995 -0.0053 (-0.75%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 29, 2019 6.010 6.010 6.010 6.010 500 +0.10(+1.69%)
Mar 28, 2019 6.010 6.010 5.910 5.910 1,388 -0.10(-1.66%)
Mar 27, 2019 6.010 6.010 6.010 6.010 811 +0.00(+0.00%)
Mar 26, 2019 5.950 6.330 5.930 6.010 8,047 -0.03(-0.50%)
Mar 25, 2019 5.920 6.130 5.830 6.040 13,165 +0.02(+0.32%)
Mar 22, 2019 5.990 6.230 5.930 6.021 8,000 +0.03(+0.51%)
Mar 21, 2019 5.850 6.000 5.850 5.990 3,279 -0.01(-0.17%)
Mar 20, 2019 6.045 6.230 5.885 6.000 7,921 -0.05(-0.85%)
Mar 19, 2019 5.950 6.280 5.950 6.051 8,097 -0.31(-4.85%)
Mar 18, 2019 6.360 6.360 6.360 6.360 140 +0.40(+6.71%)
Mar 15, 2019 5.990 6.300 5.918 5.960 7,700 -0.21(-3.40%)
Mar 14, 2019 6.400 6.400 5.952 6.170 7,189 -0.06(-1.01%)
Mar 13, 2019 6.233 6.233 6.233 6.233 501 +0.10(+1.64%)
Mar 12, 2019 6.010 6.160 6.010 6.133 706 +0.04(+0.70%)
Mar 11, 2019 5.930 6.270 5.930 6.090 2,111 +0.07(+1.12%)
Mar 08, 2019 6.070 6.200 5.917 6.023 3,100 -0.08(-1.29%)
Mar 07, 2019 6.250 6.260 6.010 6.101 5,179 -0.09(-1.44%)
Mar 06, 2019 5.950 6.200 5.950 6.190 3,160 +0.29(+4.92%)
Mar 05, 2019 5.910 6.270 5.890 5.900 6,933 -0.17(-2.78%)
Mar 04, 2019 5.890 6.300 5.890 6.069 11,620 +0.08(+1.32%)
Mar 01, 2019 5.860 6.120 5.860 5.990 5,900 -0.11(-1.80%)
Feb 28, 2019 5.838 6.103 5.838 6.100 4,963 +0.10(+1.67%)
Feb 27, 2019 5.950 6.240 5.950 6.000 2,736 -0.04(-0.70%)
Feb 26, 2019 6.140 6.330 5.769 6.042 7,370 +0.34(+6.00%)
Feb 25, 2019 5.750 5.750 5.590 5.700 6,158 +0.03(+0.53%)
Feb 22, 2019 5.670 5.670 5.670 5.670 100 +0.00(+0.00%)
Feb 21, 2019 5.670 5.670 5.670 5.670 16 +0.00(+0.00%)
Feb 20, 2019 5.670 5.670 5.670 5.670 354 -0.20(-3.41%)
Feb 19, 2019 5.670 5.870 5.670 5.870 603 +0.15(+2.62%)
Feb 15, 2019 5.890 5.890 5.720 5.720 3,200 -0.19(-3.21%)
Feb 14, 2019 5.910 5.910 5.910 5.910 272 -0.08(-1.34%)
Feb 13, 2019 6.009 6.150 5.920 5.990 2,651 +0.08(+1.37%)
Feb 12, 2019 5.862 5.972 5.862 5.909 11,141 +0.01(+0.15%)
Feb 11, 2019 5.900 5.900 5.900 5.900 1,476 +0.01(+0.17%)
Feb 08, 2019 5.720 5.980 5.720 5.890 5,000 +0.04(+0.66%)
Feb 07, 2019 5.909 6.250 5.851 5.851 16,568 +0.28(+5.05%)
Feb 06, 2019 5.420 5.600 5.420 5.570 9,039 +0.13(+2.46%)
Feb 05, 2019 5.420 5.436 5.420 5.436 6,446 -0.03(-0.62%)
Feb 04, 2019 5.490 5.490 5.470 5.470 1,967 +0.12(+2.24%)
Feb 01, 2019 5.350 5.350 5.350 5.350 200 -0.14(-2.51%)
Jan 31, 2019 5.488 5.488 5.488 5.488 21 +0.00(+0.00%)
Jan 30, 2019 5.480 5.490 5.480 5.488 2,138 +0.26(+5.02%)
Jan 29, 2019 5.226 5.226 5.226 5.226 1,006 +0.01(+0.29%)
Jan 28, 2019 5.186 5.211 5.160 5.211 1,460 +0.05(+0.98%)
Jan 25, 2019 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
Jan 24, 2019 5.160 5.160 5.160 5.160 325 -0.07(-1.34%)
Jan 23, 2019 5.290 5.290 5.161 5.230 556 -0.06(-1.13%)
Jan 22, 2019 5.287 5.290 5.287 5.290 799 +0.08(+1.54%)
Jan 18, 2019 5.230 5.230 5.130 5.210 1,600 -0.14(-2.62%)
Jan 17, 2019 5.460 5.460 5.350 5.350 220 +0.20(+3.88%)
Jan 16, 2019 5.120 5.200 5.100 5.150 3,014 +0.00(+0.00%)
Jan 15, 2019 5.340 5.350 5.150 5.150 11,131 -0.23(-4.28%)
Jan 14, 2019 5.380 5.414 5.380 5.380 1,071 +0.01(+0.19%)
Jan 11, 2019 5.370 5.370 5.370 5.370 500 +0.01(+0.19%)
Jan 10, 2019 5.590 5.590 5.360 5.360 1,358 -0.06(-1.11%)
Jan 09, 2019 5.450 5.703 5.341 5.420 12,075 +0.04(+0.74%)
Jan 08, 2019 5.330 5.380 5.330 5.380 766 -0.38(-6.65%)
Jan 07, 2019 5.763 5.763 5.763 5.763 234 +0.26(+4.79%)
Jan 04, 2019 5.550 5.620 5.470 5.500 1,000 +0.11(+2.08%)
Jan 03, 2019 5.409 5.450 5.388 5.388 600 +0.05(+0.90%)
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.