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 (%)
Aug 30, 2019 9.640 9.900 9.500 9.790 17,300 -0.11(-1.11%)
Aug 29, 2019 10.01 10.21 9.809 9.900 6,478 -0.10(-1.00%)
Aug 28, 2019 10.00 10.00 9.970 10.00 1,578 +0.30(+3.09%)
Aug 27, 2019 9.840 10.04 9.390 9.700 35,737 -0.20(-2.02%)
Aug 26, 2019 9.780 10.07 9.280 9.900 32,375 +0.05(+0.51%)
Aug 23, 2019 10.14 10.27 9.622 9.850 17,900 -0.54(-5.17%)
Aug 22, 2019 10.87 10.95 10.30 10.39 18,635 -0.39(-3.64%)
Aug 21, 2019 10.58 11.20 10.58 10.78 64,014 +0.31(+2.96%)
Aug 20, 2019 10.10 10.48 9.310 10.47 84,890 +0.37(+3.66%)
Aug 19, 2019 9.800 10.48 9.210 10.10 76,442 +0.45(+4.62%)
Aug 16, 2019 9.550 9.890 9.310 9.654 45,200 +0.11(+1.20%)
Aug 15, 2019 9.410 9.580 9.146 9.540 18,680 +0.45(+4.95%)
Aug 14, 2019 9.350 9.460 8.860 9.090 19,235 -0.35(-3.71%)
Aug 13, 2019 9.410 9.640 9.410 9.440 35,860 -0.06(-0.63%)
Aug 12, 2019 9.500 9.500 9.220 9.500 12,466 -0.16(-1.66%)
Aug 09, 2019 9.812 9.860 9.338 9.660 14,800 +0.11(+1.15%)
Aug 08, 2019 9.280 10.10 9.162 9.550 90,832 +0.50(+5.52%)
Aug 07, 2019 9.030 9.200 8.745 9.050 6,151 +0.02(+0.27%)
Aug 06, 2019 9.089 9.390 8.880 9.026 23,089 +0.25(+2.80%)
Aug 05, 2019 9.290 9.350 8.240 8.780 8,773 -0.52(-5.59%)
Aug 02, 2019 9.390 9.440 9.150 9.300 10,300 +0.00(+0.00%)
Aug 01, 2019 9.390 9.500 9.210 9.300 35,505 +0.29(+3.22%)
Jul 31, 2019 8.320 9.452 8.310 9.010 30,080 +0.58(+6.88%)
Jul 30, 2019 9.080 10.16 7.720 8.430 156,547 -0.73(-7.97%)
Jul 29, 2019 9.400 9.747 9.050 9.160 21,863 -0.11(-1.19%)
Jul 26, 2019 9.380 9.590 9.249 9.270 10,500 -0.20(-2.11%)
Jul 25, 2019 9.510 9.750 9.050 9.470 22,562 -0.08(-0.84%)
Jul 24, 2019 9.150 9.750 9.150 9.550 24,197 +0.14(+1.49%)
Jul 23, 2019 9.500 9.750 9.085 9.410 64,091 -0.02(-0.21%)
Jul 22, 2019 8.870 9.650 8.784 9.430 65,170 +0.68(+7.77%)
Jul 19, 2019 8.820 9.150 8.301 8.750 48,500 +0.01(+0.11%)
Jul 18, 2019 8.440 8.790 8.100 8.740 70,550 +0.43(+5.17%)
Jul 17, 2019 7.750 8.440 7.520 8.310 83,459 +0.64(+8.38%)
Jul 16, 2019 6.801 7.690 6.760 7.668 54,218 +1.03(+15.47%)
Jul 15, 2019 6.000 6.950 6.000 6.640 16,203 +0.74(+12.54%)
Jul 12, 2019 6.000 6.000 5.900 5.900 1,000 -0.10(-1.67%)
Jul 11, 2019 5.902 6.000 5.902 6.000 837 +0.24(+4.17%)
Jul 10, 2019 5.760 5.760 5.760 5.760 12 +0.00(+0.00%)
Jul 09, 2019 5.760 5.760 5.760 5.760 111 -0.04(-0.69%)
Jul 08, 2019 5.740 5.950 5.740 5.800 528 -0.14(-2.36%)
Jul 05, 2019 5.920 5.940 5.920 5.940 1,800 +0.04(+0.68%)
Jul 03, 2019 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Jul 02, 2019 5.900 5.900 5.900 5.900 1,000 +0.10(+1.72%)
Jul 01, 2019 5.800 5.800 5.800 5.800 769 +0.00(+0.00%)
Jun 28, 2019 5.790 5.980 5.769 5.800 10,300 -0.10(-1.69%)
Jun 26, 2019 5.900 5.900 5.900 0 +0.13(+2.27%)
Jun 25, 2019 5.769 5.769 5.769 5.769 500 -0.04(-0.61%)
Jun 24, 2019 5.720 5.950 5.720 5.804 12,982 +0.09(+1.65%)
Jun 21, 2019 5.710 5.710 5.710 5.710 100 +0.00(+0.00%)
Jun 20, 2019 5.730 5.740 5.710 5.710 1,105 -0.08(-1.35%)
Jun 19, 2019 5.788 5.788 5.788 5.788 150 +0.00(+0.00%)
Jun 18, 2019 5.788 5.788 5.788 5.788 332 -0.01(-0.21%)
Jun 17, 2019 5.750 5.800 5.750 5.800 1,511 +0.05(+0.87%)
Jun 14, 2019 5.850 5.850 5.750 5.750 700 -0.05(-0.86%)
Jun 13, 2019 5.800 5.800 5.798 5.800 3,673 +0.00(+0.00%)
Jun 12, 2019 5.979 5.979 5.800 5.800 2,572 -0.12(-2.03%)
Jun 11, 2019 6.000 6.000 5.770 5.920 2,131 +0.04(+0.63%)
Jun 10, 2019 5.740 6.000 5.510 5.883 11,117 +0.02(+0.39%)
Jun 07, 2019 5.760 5.970 5.750 5.860 2,800 -0.01(-0.21%)
Jun 06, 2019 5.872 5.872 5.872 5.872 159 +0.13(+2.30%)
Jun 05, 2019 5.740 5.740 5.740 5.740 11 +0.00(+0.00%)
Jun 04, 2019 5.740 5.740 5.740 5.740 407 -0.16(-2.71%)
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.