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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2017 6.370 6.650 6.370 6.640 4,281 +0.36(+5.73%)
Mar 30, 2017 6.280 6.280 6.280 6.280 278 +0.03(+0.49%)
Mar 29, 2017 6.249 6.249 6.249 6.249 552 -0.11(-1.74%)
Mar 28, 2017 6.350 6.420 6.350 6.360 1,034 -0.16(-2.45%)
Mar 27, 2017 6.210 6.520 6.150 6.520 7,601 +0.24(+3.84%)
Mar 24, 2017 6.480 6.480 6.260 6.279 1,947 -0.08(-1.28%)
Mar 23, 2017 6.260 6.460 6.260 6.360 6,207 -0.01(-0.16%)
Mar 22, 2017 6.170 6.370 6.170 6.370 3,266 +0.18(+2.91%)
Mar 21, 2017 6.254 6.254 6.180 6.190 3,436 -0.11(-1.74%)
Mar 20, 2017 6.270 6.300 6.270 6.300 407 -0.03(-0.48%)
Mar 17, 2017 6.330 6.450 6.310 6.330 2,427 +0.02(+0.32%)
Mar 16, 2017 6.440 6.700 6.310 6.310 12,400 -0.03(-0.52%)
Mar 15, 2017 6.310 6.343 6.250 6.343 507 -0.06(-0.89%)
Mar 13, 2017 6.400 6.400 6.400 0 -0.19(-2.88%)
Mar 10, 2017 6.520 6.590 6.309 6.590 17,208 -0.01(-0.15%)
Mar 09, 2017 6.500 6.600 6.500 6.600 274 -0.02(-0.30%)
Mar 06, 2017 6.620 15 -0.12(-1.78%)
Mar 03, 2017 6.430 6.800 6.430 6.740 10,110 -0.07(-1.03%)
Mar 01, 2017 6.810 147 +0.09(+1.34%)
Feb 28, 2017 6.550 6.850 6.550 6.720 1,821 +0.26(+4.02%)
Feb 27, 2017 6.560 6.850 6.460 6.460 2,557 -0.44(-6.38%)
Feb 24, 2017 6.610 6.900 6.499 6.900 30,133 +0.30(+4.55%)
Feb 23, 2017 6.750 6.870 6.440 6.600 24,713 -0.32(-4.62%)
Feb 22, 2017 6.750 6.920 6.420 6.920 16,529 +0.02(+0.29%)
Feb 21, 2017 6.440 6.990 6.410 6.900 3,140 -0.03(-0.43%)
Feb 17, 2017 6.930 6.930 6.930 0 +0.35(+5.28%)
Feb 16, 2017 6.590 6.610 6.310 6.583 2,367 +0.08(+1.27%)
Feb 15, 2017 6.438 6.500 6.438 6.500 1,255 +0.00(+0.00%)
Feb 14, 2017 6.380 6.500 6.380 6.500 308 +0.00(+0.00%)
Feb 13, 2017 6.278 6.555 6.210 6.500 4,090 +0.25(+4.01%)
Feb 10, 2017 6.213 6.250 6.180 6.250 6,220 -0.02(-0.33%)
Feb 09, 2017 6.230 6.270 6.222 6.270 1,800 +0.09(+1.46%)
Feb 08, 2017 6.281 6.281 6.180 6.180 380 -0.19(-2.98%)
Feb 07, 2017 6.249 6.370 6.200 6.370 8,982 +0.09(+1.43%)
Feb 06, 2017 6.300 6.300 6.270 6.280 2,310 +0.03(+0.48%)
Feb 03, 2017 6.250 6.266 6.200 6.250 9,930 -0.09(-1.41%)
Feb 02, 2017 6.285 6.350 6.260 6.340 7,892 -0.03(-0.46%)
Feb 01, 2017 6.580 6.580 6.369 6.369 7,525 -0.08(-1.25%)
Jan 31, 2017 6.474 6.550 6.400 6.450 8,511 -0.03(-0.49%)
Jan 30, 2017 6.400 6.515 6.400 6.482 500 -0.04(-0.55%)
Jan 27, 2017 6.625 6.650 6.500 6.517 5,321 +0.01(+0.23%)
Jan 26, 2017 6.982 6.982 6.500 6.502 47,915 -0.46(-6.58%)
Jan 25, 2017 7.140 7.280 6.960 6.960 21,644 -0.25(-3.45%)
Jan 24, 2017 7.000 7.269 7.000 7.209 1,712 -0.06(-0.84%)
Jan 23, 2017 7.290 7.290 7.107 7.270 1,422 +0.07(+0.97%)
Jan 19, 2017 7.200 10 +0.01(+0.14%)
Jan 18, 2017 6.860 7.190 6.860 7.190 9,735 +0.34(+4.89%)
Jan 17, 2017 6.790 6.855 6.590 6.855 2,528 -0.02(-0.35%)
Jan 13, 2017 6.879 6.879 6.879 0 +0.49(+7.67%)
Jan 12, 2017 6.250 6.389 6.190 6.389 3,812 -0.05(-0.79%)
Jan 11, 2017 6.630 6.630 6.400 6.440 8,555 -0.17(-2.58%)
Jan 10, 2017 7.500 7.670 6.470 6.610 47,334 -1.08(-14.04%)
Jan 09, 2017 7.735 7.820 7.470 7.690 6,734 +0.00(+0.00%)
Jan 06, 2017 7.640 7.700 7.490 7.690 1,955 +0.13(+1.68%)
Jan 05, 2017 7.557 7.563 7.557 7.563 568 -0.07(-0.93%)
Jan 04, 2017 7.550 7.635 7.450 7.635 3,708 -0.23(-2.87%)
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.