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

Power REIT (NY: PW )

0.6514 +0.0014 (+0.22%)
Streaming Delayed Price Updated: 8:00 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 (%)
Dec 29, 2017 6.158 6.158 6.158 0 +0.01(+0.12%)
Dec 28, 2017 6.340 6.340 6.151 6.151 1,858 +0.01(+0.16%)
Dec 27, 2017 6.110 6.175 6.110 6.141 4,401 -0.00(-0.01%)
Dec 26, 2017 6.150 6.150 6.110 6.141 2,595 -0.04(-0.60%)
Dec 22, 2017 6.178 6.178 6.178 6.178 547 +0.07(+1.12%)
Dec 21, 2017 6.110 6.110 6.110 6.110 616 -0.00(-0.00%)
Dec 20, 2017 6.250 6.250 6.110 6.110 201 +0.01(+0.17%)
Dec 19, 2017 6.050 6.100 6.050 6.100 551 +0.00(+0.00%)
Dec 18, 2017 6.080 6.230 6.050 6.100 37,739 +0.03(+0.49%)
Dec 15, 2017 6.190 6.200 6.070 6.070 23,761 -0.13(-2.10%)
Dec 14, 2017 6.223 6.249 6.200 6.200 2,999 -0.02(-0.37%)
Dec 13, 2017 6.160 6.223 6.160 6.223 244 +0.01(+0.09%)
Dec 12, 2017 6.120 6.217 6.110 6.217 792 +0.05(+0.84%)
Dec 08, 2017 6.165 6.165 6.165 14 +0.03(+0.48%)
Dec 06, 2017 6.136 6.136 6.136 65 -0.04(-0.71%)
Dec 04, 2017 6.180 6.180 6.180 26 +0.08(+1.32%)
Dec 01, 2017 6.100 6.140 6.100 6.100 4,866 -0.00(-0.00%)
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%)
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.