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: 4:10 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 (%)
Nov 30, 2017 6.170 6.180 6.070 6.100 8,010 -0.09(-1.45%)
Nov 29, 2017 6.180 6.203 6.120 6.190 5,864 -0.07(-1.12%)
Nov 28, 2017 6.260 6.260 6.250 6.260 426 -0.06(-0.95%)
Nov 27, 2017 6.160 6.330 6.160 6.320 7,053 +0.15(+2.43%)
Nov 24, 2017 6.170 6.170 6.170 6.170 127 +0.02(+0.33%)
Nov 21, 2017 6.150 6.150 6.150 6.150 26 -0.02(-0.32%)
Nov 20, 2017 6.090 6.170 6.090 6.170 430 +0.01(+0.24%)
Nov 17, 2017 6.150 6.160 6.150 6.155 4,396 +0.04(+0.58%)
Nov 16, 2017 6.190 6.202 6.100 6.120 8,398 -0.08(-1.29%)
Nov 15, 2017 6.200 6.200 6.200 6.200 199 +0.02(+0.40%)
Nov 14, 2017 6.175 6.175 6.175 6.175 232 -0.18(-2.91%)
Nov 13, 2017 6.360 6.360 6.360 6.360 195 +0.07(+1.07%)
Nov 10, 2017 6.292 6.292 6.292 6.292 204 +0.06(+1.00%)
Nov 09, 2017 6.230 6.230 6.230 6.230 212 -0.07(-1.10%)
Nov 08, 2017 6.225 6.299 6.225 6.299 1,804 +0.07(+1.19%)
Nov 07, 2017 6.212 6.350 6.210 6.225 10,606 +0.11(+1.72%)
Nov 06, 2017 6.100 6.120 6.100 6.120 4,471 +0.05(+0.84%)
Nov 03, 2017 6.075 6.075 6.064 6.069 948 +0.01(+0.15%)
Nov 02, 2017 6.060 6.060 6.060 6.060 180 -0.04(-0.59%)
Nov 01, 2017 6.096 6.096 6.096 6.096 542 -0.02(-0.39%)
Oct 31, 2017 6.149 6.190 6.120 6.120 3,236 +0.02(+0.33%)
Oct 30, 2017 6.130 6.180 6.100 6.100 4,101 -0.01(-0.16%)
Oct 27, 2017 6.125 6.125 6.110 6.110 495 +0.01(+0.24%)
Oct 25, 2017 6.096 6.096 6.096 95 -0.04(-0.72%)
Oct 24, 2017 6.066 6.140 6.066 6.140 1,511 +0.06(+0.95%)
Oct 20, 2017 6.082 6.082 6.082 11 +0.02(+0.37%)
Oct 19, 2017 6.080 6.100 6.050 6.060 6,961 -0.04(-0.66%)
Oct 18, 2017 6.101 6.101 6.100 6.100 1,228 +0.04(+0.66%)
Oct 17, 2017 6.150 6.200 6.050 6.060 21,213 -0.00(-0.03%)
Oct 16, 2017 6.062 6.062 6.062 6.062 524 -0.19(-3.06%)
Oct 13, 2017 6.264 6.280 6.200 6.253 3,379 +0.05(+0.85%)
Oct 12, 2017 6.120 6.201 6.100 6.201 4,869 -0.05(-0.79%)
Oct 10, 2017 6.250 6.250 6.250 54 +0.01(+0.16%)
Oct 09, 2017 6.240 6.240 6.180 6.240 979 -0.01(-0.16%)
Oct 06, 2017 6.200 6.250 6.130 6.250 9,853 +0.05(+0.81%)
Oct 05, 2017 6.099 6.360 6.000 6.200 70,809 +0.10(+1.64%)
Oct 04, 2017 6.301 6.301 6.050 6.100 31,825 -0.27(-4.24%)
Oct 03, 2017 6.210 6.440 6.206 6.370 5,117 -0.04(-0.62%)
Oct 02, 2017 6.360 6.420 6.340 6.410 1,721 +0.07(+1.10%)
Sep 29, 2017 6.480 6.480 6.250 6.340 2,801 +0.04(+0.63%)
Sep 28, 2017 6.338 6.338 6.297 6.300 17,675 -0.10(-1.56%)
Sep 27, 2017 6.467 6.467 6.400 6.400 634 +0.03(+0.47%)
Sep 26, 2017 6.350 6.430 6.330 6.370 5,779 +0.13(+2.08%)
Sep 25, 2017 6.380 6.392 6.240 6.240 12,405 -0.14(-2.19%)
Sep 22, 2017 6.380 6.400 6.380 6.380 3,518 -0.07(-1.09%)
Sep 21, 2017 6.457 6.520 6.381 6.450 1,420 -0.07(-1.07%)
Sep 20, 2017 6.610 6.610 6.520 6.520 1,643 -0.10(-1.51%)
Sep 19, 2017 6.560 6.740 6.427 6.620 21,663 -0.13(-1.93%)
Sep 18, 2017 6.730 6.740 6.730 6.750 1,730 -0.06(-0.88%)
Sep 15, 2017 6.520 6.810 6.490 6.810 20,671 +0.14(+2.14%)
Sep 14, 2017 6.850 6.850 6.400 6.667 18,149 -0.03(-0.41%)
Sep 13, 2017 6.920 6.980 6.660 6.694 7,255 -0.37(-5.18%)
Sep 12, 2017 6.260 7.290 6.260 7.060 8,743 +0.14(+2.02%)
Sep 11, 2017 6.950 6.950 6.810 6.920 1,455 -0.12(-1.70%)
Sep 08, 2017 6.315 7.140 6.200 7.040 29,290 +0.73(+11.57%)
Sep 07, 2017 6.250 6.310 6.250 6.310 1,764 +0.06(+0.96%)
Sep 06, 2017 6.310 6.312 6.250 6.250 1,321 +0.00(+0.00%)
Sep 05, 2017 6.140 6.395 6.140 6.250 2,348 -0.28(-4.29%)
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.