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

Power REIT (NY: PW )

0.6995 -0.0005 (-0.07%)
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 31, 2016 6.850 7.000 6.850 7.000 300 +0.12(+1.74%)
Aug 30, 2016 7.140 7.140 6.850 6.880 1,009 -0.32(-4.44%)
Aug 29, 2016 7.080 7.200 6.942 7.200 1,016 +0.23(+3.30%)
Aug 25, 2016 6.970 6.970 6.970 6.970 32 -0.12(-1.68%)
Aug 24, 2016 7.180 7.180 7.089 7.089 626 -0.11(-1.54%)
Aug 23, 2016 7.150 7.200 7.150 7.200 1,400 +0.19(+2.71%)
Aug 22, 2016 7.142 7.144 7.010 7.010 1,400 -0.08(-1.18%)
Aug 19, 2016 7.020 7.094 7.020 7.094 383 +0.09(+1.34%)
Aug 18, 2016 7.130 7.162 7.000 7.000 726 -0.21(-2.96%)
Aug 17, 2016 7.240 7.260 7.150 7.213 8,201 +0.03(+0.46%)
Aug 16, 2016 7.340 7.340 7.180 7.180 530 -0.31(-4.14%)
Aug 15, 2016 7.490 7.490 7.490 7.490 100 +0.00(+0.00%)
Aug 12, 2016 7.400 7.490 7.400 7.490 200 +0.24(+3.31%)
Aug 11, 2016 7.450 7.450 7.250 7.250 3,605 +0.02(+0.28%)
Aug 10, 2016 7.230 7.230 7.230 7.230 100 -0.02(-0.28%)
Aug 08, 2016 7.500 7.500 7.180 7.250 290 -0.24(-3.20%)
Aug 05, 2016 7.486 7.500 7.486 7.490 463 -0.02(-0.29%)
Aug 04, 2016 7.370 7.512 7.370 7.512 406 +0.14(+1.91%)
Aug 03, 2016 7.180 7.400 7.160 7.371 3,176 +0.36(+5.15%)
Aug 02, 2016 7.300 7.300 7.000 7.010 4,519 -0.54(-7.15%)
Aug 01, 2016 7.450 7.820 7.437 7.550 1,731 +0.05(+0.67%)
Jul 29, 2016 7.500 7.500 7.500 7.500 1,980 -0.12(-1.57%)
Jul 27, 2016 7.570 7.650 7.570 7.620 14 +0.24(+3.25%)
Jul 26, 2016 7.760 7.760 7.380 7.380 406 -0.40(-5.14%)
Jul 25, 2016 7.830 7.830 7.780 7.780 402 -0.15(-1.89%)
Jul 22, 2016 7.930 7.930 7.930 7.930 104 +0.01(+0.13%)
Jul 21, 2016 7.920 7.940 7.863 7.920 1,752 -0.03(-0.38%)
Jul 20, 2016 7.565 8.170 7.400 7.950 401 +0.52(+7.03%)
Jul 19, 2016 7.950 7.950 7.428 7.428 1,388 -0.52(-6.57%)
Jul 18, 2016 7.960 8.320 7.920 7.950 1,147 -0.02(-0.25%)
Jul 15, 2016 8.030 8.030 7.630 7.970 2,705 +0.43(+5.70%)
Jul 14, 2016 8.150 8.290 7.540 7.540 12,907 -0.66(-8.05%)
Jul 13, 2016 8.150 8.490 7.901 8.200 29,684 +0.20(+2.50%)
Jul 12, 2016 7.595 8.130 7.595 8.000 8,704 +0.04(+0.50%)
Jul 11, 2016 7.770 8.000 7.755 7.960 3,759 +0.06(+0.76%)
Jul 08, 2016 8.160 8.002 7.829 7.900 8,626 -0.10(-1.27%)
Jul 07, 2016 8.160 8.160 7.809 8.002 11,796 -0.15(-1.82%)
Jul 06, 2016 8.080 8.280 7.910 8.150 11,848 +0.11(+1.37%)
Jul 05, 2016 7.630 8.340 7.630 8.040 11,803 +0.44(+5.79%)
Jul 01, 2016 6.860 7.600 7.600 7.600 35,700 +0.62(+8.88%)
Jun 30, 2016 7.680 7.800 6.980 6.980 43,444 -0.72(-9.35%)
Jun 29, 2016 7.560 7.750 7.296 7.700 8,914 +0.32(+4.34%)
Jun 28, 2016 6.500 7.590 6.270 7.380 56,097 +1.25(+20.41%)
Jun 27, 2016 6.220 6.220 5.980 6.129 4,716 +0.02(+0.32%)
Jun 24, 2016 5.770 6.500 5.770 6.110 20,914 -0.15(-2.40%)
Jun 23, 2016 4.749 6.990 4.730 6.260 57,688 +1.51(+31.79%)
Jun 22, 2016 4.580 4.750 4.580 4.750 16,732 +0.19(+4.16%)
Jun 21, 2016 4.521 4.560 4.521 4.560 700 +0.05(+1.11%)
Jun 20, 2016 4.510 4.510 4.510 4.510 501 -0.10(-2.17%)
Jun 17, 2016 4.750 4.750 4.610 4.610 396 -0.14(-2.95%)
Jun 16, 2016 4.599 4.750 4.580 4.750 1,206 +0.13(+2.81%)
Jun 15, 2016 4.520 4.660 4.510 4.620 9,934 -0.13(-2.74%)
Jun 14, 2016 4.650 4.750 4.650 4.750 1,639 -0.04(-0.84%)
Jun 13, 2016 4.800 4.800 4.790 4.790 1,360 +0.04(+0.84%)
Jun 10, 2016 4.695 4.750 4.542 4.750 602 -0.06(-1.25%)
Jun 09, 2016 4.810 4.810 4.810 4.810 100 +0.11(+2.34%)
Jun 08, 2016 4.560 4.740 4.495 4.700 8,065 +0.10(+2.17%)
Jun 07, 2016 4.600 4.600 4.600 4.600 100 +0.03(+0.66%)
Jun 06, 2016 4.570 4.570 4.570 4.570 623 -0.14(-2.97%)
Jun 03, 2016 4.710 4.710 4.710 4.710 130 +0.01(+0.21%)
Jun 02, 2016 4.700 4.700 4.700 4.700 176 +0.06(+1.29%)
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.