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 (%)
Aug 31, 2017 6.320 6.460 6.320 6.370 2,301 -0.10(-1.55%)
Aug 30, 2017 6.750 6.750 6.250 6.470 15,060 +0.08(+1.25%)
Aug 29, 2017 7.965 7.965 6.038 6.390 102,111 -1.36(-17.55%)
Aug 28, 2017 7.804 8.010 7.750 7.750 3,147 -0.30(-3.73%)
Aug 25, 2017 7.899 8.050 7.371 8.050 1,318 +0.37(+4.82%)
Aug 23, 2017 7.680 36 +0.07(+0.92%)
Aug 21, 2017 7.610 7.610 7.610 0 +0.41(+5.69%)
Aug 18, 2017 7.200 7.200 7.200 7.200 137 -0.02(-0.28%)
Aug 17, 2017 7.200 7.770 7.200 7.220 8,422 -0.19(-2.51%)
Aug 16, 2017 7.350 7.406 7.350 7.406 400 +0.11(+1.45%)
Aug 15, 2017 7.300 7.470 7.297 7.300 2,520 -0.18(-2.41%)
Aug 14, 2017 7.300 7.490 7.300 7.480 1,719 +0.15(+2.06%)
Aug 11, 2017 7.380 7.390 7.329 7.329 1,129 -0.01(-0.15%)
Aug 10, 2017 7.335 7.340 7.250 7.340 2,291 +0.09(+1.19%)
Aug 09, 2017 7.250 7.410 7.250 7.253 2,043 -0.01(-0.09%)
Aug 08, 2017 7.250 7.420 7.250 7.260 2,704 +0.06(+0.83%)
Aug 07, 2017 7.490 7.630 7.060 7.200 30,632 -0.65(-8.28%)
Aug 04, 2017 7.620 7.850 7.560 7.850 5,345 -0.35(-4.27%)
Aug 03, 2017 7.750 8.200 7.730 8.200 6,978 +0.56(+7.33%)
Aug 02, 2017 7.850 7.867 7.454 7.640 9,538 -0.09(-1.17%)
Aug 01, 2017 7.780 7.780 7.628 7.731 3,580 -0.02(-0.25%)
Jul 31, 2017 7.470 7.846 7.470 7.750 1,964 +0.09(+1.13%)
Jul 28, 2017 8.200 8.200 7.663 7.663 1,707 +0.16(+2.17%)
Jul 27, 2017 7.850 7.912 7.500 7.500 5,006 -0.35(-4.46%)
Jul 26, 2017 8.003 8.003 7.818 7.850 8,795 -0.15(-1.88%)
Jul 25, 2017 8.000 8.100 8.000 8.000 1,214 +0.00(+0.00%)
Jul 24, 2017 7.999 8.000 7.970 8.000 6,611 +0.04(+0.49%)
Jul 21, 2017 8.130 8.130 7.900 7.961 2,580 -0.23(-2.79%)
Jul 20, 2017 8.190 8.190 8.190 8.190 103 -0.01(-0.15%)
Jul 19, 2017 8.270 8.270 7.970 8.202 2,769 -0.02(-0.22%)
Jul 18, 2017 8.270 8.270 8.220 8.220 2,621 +0.18(+2.24%)
Jul 17, 2017 8.170 8.170 7.850 8.040 9,587 -0.26(-3.13%)
Jul 14, 2017 8.180 8.300 8.180 8.300 4,711 +0.22(+2.72%)
Jul 13, 2017 8.000 8.080 8.000 8.080 2,456 -0.16(-1.94%)
Jul 12, 2017 8.240 8.240 8.240 8.240 131 +0.18(+2.23%)
Jul 10, 2017 8.060 128 -0.14(-1.71%)
Jul 07, 2017 8.690 8.690 8.000 8.200 3,717 +0.10(+1.23%)
Jul 06, 2017 8.000 8.200 8.000 8.100 14,114 -0.48(-5.59%)
Jul 05, 2017 7.520 8.580 7.490 8.580 26,908 +0.68(+8.61%)
Jul 03, 2017 7.700 7.900 7.700 7.900 1,138 +0.36(+4.77%)
Jun 29, 2017 7.540 15 +0.20(+2.72%)
Jun 28, 2017 7.620 7.620 7.275 7.340 5,332 -0.22(-2.91%)
Jun 27, 2017 7.710 7.710 7.211 7.560 5,838 -0.34(-4.30%)
Jun 26, 2017 7.100 7.950 7.100 7.900 8,896 +0.89(+12.74%)
Jun 23, 2017 6.996 7.049 6.996 7.007 6,011 +0.12(+1.70%)
Jun 21, 2017 6.890 120 +0.34(+5.20%)
Jun 20, 2017 7.100 7.100 6.550 6.550 2,058 -0.52(-7.35%)
Jun 19, 2017 6.810 7.150 6.810 7.069 4,224 +0.11(+1.57%)
Jun 16, 2017 6.920 6.960 6.900 6.960 6,348 +0.05(+0.78%)
Jun 15, 2017 6.906 6.906 6.906 6.906 166 -0.06(-0.92%)
Jun 14, 2017 6.860 6.970 6.794 6.970 2,315 -0.08(-1.13%)
Jun 13, 2017 6.850 7.050 6.850 7.050 696 +0.08(+1.15%)
Jun 12, 2017 6.650 6.970 6.650 6.970 265 +0.11(+1.60%)
Jun 09, 2017 7.000 7.000 6.510 6.860 14,475 -0.18(-2.56%)
Jun 08, 2017 6.974 7.040 6.974 7.040 1,006 +0.05(+0.72%)
Jun 07, 2017 6.873 6.990 6.860 6.990 1,939 +0.17(+2.49%)
Jun 06, 2017 6.840 6.840 6.820 6.820 691 -0.08(-1.16%)
Jun 05, 2017 6.890 6.900 6.890 6.900 276 -0.10(-1.43%)
Jun 02, 2017 6.900 7.000 6.900 7.000 2,264 +0.18(+2.64%)
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.