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%)
Official Closing Price Updated: 6:30 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 (%)
Aug 30, 2013 8.000 8.025 8.000 8.020 800 +0.24(+3.08%)
Aug 29, 2013 7.770 7.889 7.770 7.780 5,745 -0.02(-0.26%)
Aug 28, 2013 8.020 8.150 7.770 7.800 6,840 -0.33(-4.06%)
Aug 27, 2013 8.350 8.400 7.770 8.130 13,760 -0.22(-2.64%)
Aug 26, 2013 8.370 8.370 8.350 8.350 3,200 -0.05(-0.60%)
Aug 23, 2013 8.200 8.470 8.200 8.400 803 +0.19(+2.31%)
Aug 22, 2013 8.300 8.370 8.100 8.210 3,596 +0.18(+2.25%)
Aug 21, 2013 8.110 8.170 8.010 8.030 8,377 -0.40(-4.74%)
Aug 20, 2013 8.300 8.438 8.200 8.430 1,876 +0.13(+1.57%)
Aug 19, 2013 8.340 8.340 8.300 8.300 450 -0.30(-3.44%)
Aug 16, 2013 8.590 8.650 8.590 8.596 904 +0.25(+2.95%)
Aug 15, 2013 8.526 8.526 8.300 8.350 7,524 -0.12(-1.39%)
Aug 14, 2013 8.460 8.542 8.460 8.467 5,322 -0.14(-1.67%)
Aug 13, 2013 8.620 8.620 8.611 8.611 750 -0.04(-0.45%)
Aug 12, 2013 8.650 8.650 8.508 8.650 779 +0.01(+0.11%)
Aug 09, 2013 8.330 8.640 8.330 8.640 1,700 +0.20(+2.37%)
Aug 08, 2013 8.410 8.530 8.350 8.440 3,955 +0.06(+0.72%)
Aug 07, 2013 8.750 8.760 8.380 8.380 7,278 -0.15(-1.78%)
Aug 06, 2013 8.810 8.910 8.532 8.532 3,527 -0.38(-4.24%)
Aug 05, 2013 8.840 8.910 8.840 8.910 1,475 +0.03(+0.31%)
Aug 02, 2013 8.850 8.882 8.850 8.882 500 +0.01(+0.13%)
Aug 01, 2013 8.950 8.950 8.786 8.871 1,148 +0.02(+0.24%)
Jul 31, 2013 8.840 8.850 8.840 8.850 1,766 +0.16(+1.84%)
Jul 30, 2013 8.620 8.690 8.620 8.690 3,637 +0.04(+0.42%)
Jul 29, 2013 8.890 8.890 8.620 8.654 2,532 +0.05(+0.63%)
Jul 26, 2013 8.890 8.890 8.600 8.600 2,904 +0.00(+0.00%)
Jul 25, 2013 8.620 8.620 8.600 8.600 1,300 +0.25(+2.99%)
Jul 24, 2013 8.400 8.400 8.350 8.350 720 -0.20(-2.38%)
Jul 23, 2013 8.590 8.600 8.554 8.554 632 -0.09(-1.00%)
Jul 22, 2013 8.450 8.640 8.450 8.640 2,615 +0.09(+1.05%)
Jul 19, 2013 8.330 8.650 8.330 8.550 1,850 +0.13(+1.54%)
Jul 18, 2013 8.500 8.500 8.309 8.420 3,178 -0.21(-2.43%)
Jul 17, 2013 8.700 8.800 8.630 8.630 1,986 +0.08(+0.93%)
Jul 16, 2013 8.500 8.590 8.400 8.550 1,460 +0.09(+1.02%)
Jul 15, 2013 8.300 8.500 8.300 8.464 8,382 +0.21(+2.59%)
Jul 12, 2013 8.350 8.380 8.250 8.250 5,485 -0.15(-1.79%)
Jul 11, 2013 8.390 8.401 8.390 8.400 3,092 +0.05(+0.60%)
Jul 10, 2013 8.470 8.470 8.270 8.350 3,428 -0.05(-0.60%)
Jul 09, 2013 8.370 8.400 8.330 8.400 1,921 +0.07(+0.84%)
Jul 08, 2013 8.850 8.850 8.310 8.330 4,802 -0.56(-6.30%)
Jul 05, 2013 8.890 8.890 8.890 8.890 200 +0.04(+0.46%)
Jul 02, 2013 8.750 8.849 8.849 8.849 600 +0.15(+1.71%)
Jul 01, 2013 8.700 8.714 8.700 8.700 600 +0.07(+0.81%)
Jun 28, 2013 8.640 8.640 8.590 8.630 400 -0.32(-3.58%)
Jun 26, 2013 8.910 8.976 8.844 8.950 1,257 +0.00(+0.00%)
Jun 25, 2013 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Jun 24, 2013 9.100 9.100 8.950 8.950 975 -0.10(-1.10%)
Jun 21, 2013 9.100 9.102 9.004 9.050 4,278 -0.03(-0.29%)
Jun 20, 2013 8.990 9.076 8.980 9.076 3,048 +0.13(+1.41%)
Jun 19, 2013 8.960 8.960 8.950 8.950 2,250 -0.05(-0.56%)
Jun 18, 2013 8.930 9.000 8.930 9.000 3,932 -0.00(-0.00%)
Jun 17, 2013 9.068 9.073 8.877 9.000 12,715 -0.16(-1.74%)
Jun 14, 2013 9.160 9.240 9.060 9.160 1,250 +0.10(+1.10%)
Jun 13, 2013 9.030 9.060 8.950 9.060 8,271 +0.00(+0.00%)
Jun 12, 2013 9.050 9.110 8.950 9.060 6,937 +0.00(+0.00%)
Jun 11, 2013 9.060 9.260 9.060 9.060 1,820 +0.20(+2.26%)
Jun 10, 2013 8.960 9.000 8.860 8.860 1,300 -0.17(-1.88%)
Jun 07, 2013 8.860 9.050 8.850 9.030 4,497 +0.17(+1.92%)
Jun 06, 2013 8.640 9.040 8.550 8.860 12,025 +0.22(+2.55%)
Jun 05, 2013 8.040 8.640 8.040 8.640 8,373 +0.56(+6.93%)
Jun 04, 2013 8.460 8.470 8.080 8.080 19,905 -0.44(-5.14%)
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.