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: 6:30 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 (%)
Apr 28, 2017 6.950 3 -0.15(-2.11%)
Apr 27, 2017 7.100 7.100 7.100 7.100 143 -0.05(-0.69%)
Apr 26, 2017 7.100 7.150 7.043 7.150 907 -0.03(-0.42%)
Apr 25, 2017 7.160 7.180 7.160 7.180 1,401 +0.06(+0.84%)
Apr 24, 2017 7.100 7.180 7.100 7.120 1,242 +0.14(+2.00%)
Apr 21, 2017 6.950 7.010 6.910 6.981 2,884 -0.14(-1.91%)
Apr 19, 2017 7.116 13 -0.10(-1.43%)
Apr 18, 2017 6.900 7.220 6.900 7.220 865 +0.31(+4.49%)
Apr 17, 2017 6.990 6.990 6.910 6.910 860 -0.01(-0.15%)
Apr 13, 2017 6.900 6.921 6.900 6.921 1,118 +0.05(+0.73%)
Apr 12, 2017 6.871 6.871 6.871 6.871 521 -0.12(-1.71%)
Apr 11, 2017 6.990 6.990 6.990 6.990 443 +0.03(+0.43%)
Apr 10, 2017 6.960 6.960 6.960 6.960 339 +0.20(+2.96%)
Apr 07, 2017 6.920 7.127 6.760 6.760 2,065 +0.00(+0.00%)
Apr 06, 2017 6.780 7.000 6.760 6.760 517 -0.01(-0.18%)
Apr 05, 2017 6.710 7.180 6.710 6.772 2,066 +0.02(+0.33%)
Apr 04, 2017 6.620 6.780 6.620 6.750 5,100 -0.09(-1.28%)
Apr 03, 2017 6.530 6.838 6.530 6.838 3,789 +0.20(+2.98%)
Mar 31, 2017 6.370 6.650 6.370 6.640 4,281 +0.36(+5.73%)
Mar 30, 2017 6.280 6.280 6.280 6.280 278 +0.03(+0.49%)
Mar 29, 2017 6.249 6.249 6.249 6.249 552 -0.11(-1.74%)
Mar 28, 2017 6.350 6.420 6.350 6.360 1,034 -0.16(-2.45%)
Mar 27, 2017 6.210 6.520 6.150 6.520 7,601 +0.24(+3.84%)
Mar 24, 2017 6.480 6.480 6.260 6.279 1,947 -0.08(-1.28%)
Mar 23, 2017 6.260 6.460 6.260 6.360 6,207 -0.01(-0.16%)
Mar 22, 2017 6.170 6.370 6.170 6.370 3,266 +0.18(+2.91%)
Mar 21, 2017 6.254 6.254 6.180 6.190 3,436 -0.11(-1.74%)
Mar 20, 2017 6.270 6.300 6.270 6.300 407 -0.03(-0.48%)
Mar 17, 2017 6.330 6.450 6.310 6.330 2,427 +0.02(+0.32%)
Mar 16, 2017 6.440 6.700 6.310 6.310 12,400 -0.03(-0.52%)
Mar 15, 2017 6.310 6.343 6.250 6.343 507 -0.06(-0.89%)
Mar 13, 2017 6.400 6.400 6.400 0 -0.19(-2.88%)
Mar 10, 2017 6.520 6.590 6.309 6.590 17,208 -0.01(-0.15%)
Mar 09, 2017 6.500 6.600 6.500 6.600 274 -0.02(-0.30%)
Mar 06, 2017 6.620 15 -0.12(-1.78%)
Mar 03, 2017 6.430 6.800 6.430 6.740 10,110 -0.07(-1.03%)
Mar 01, 2017 6.810 147 +0.09(+1.34%)
Feb 28, 2017 6.550 6.850 6.550 6.720 1,821 +0.26(+4.02%)
Feb 27, 2017 6.560 6.850 6.460 6.460 2,557 -0.44(-6.38%)
Feb 24, 2017 6.610 6.900 6.499 6.900 30,133 +0.30(+4.55%)
Feb 23, 2017 6.750 6.870 6.440 6.600 24,713 -0.32(-4.62%)
Feb 22, 2017 6.750 6.920 6.420 6.920 16,529 +0.02(+0.29%)
Feb 21, 2017 6.440 6.990 6.410 6.900 3,140 -0.03(-0.43%)
Feb 17, 2017 6.930 6.930 6.930 0 +0.35(+5.28%)
Feb 16, 2017 6.590 6.610 6.310 6.583 2,367 +0.08(+1.27%)
Feb 15, 2017 6.438 6.500 6.438 6.500 1,255 +0.00(+0.00%)
Feb 14, 2017 6.380 6.500 6.380 6.500 308 +0.00(+0.00%)
Feb 13, 2017 6.278 6.555 6.210 6.500 4,090 +0.25(+4.01%)
Feb 10, 2017 6.213 6.250 6.180 6.250 6,220 -0.02(-0.33%)
Feb 09, 2017 6.230 6.270 6.222 6.270 1,800 +0.09(+1.46%)
Feb 08, 2017 6.281 6.281 6.180 6.180 380 -0.19(-2.98%)
Feb 07, 2017 6.249 6.370 6.200 6.370 8,982 +0.09(+1.43%)
Feb 06, 2017 6.300 6.300 6.270 6.280 2,310 +0.03(+0.48%)
Feb 03, 2017 6.250 6.266 6.200 6.250 9,930 -0.09(-1.41%)
Feb 02, 2017 6.285 6.350 6.260 6.340 7,892 -0.03(-0.46%)
Feb 01, 2017 6.580 6.580 6.369 6.369 7,525 -0.08(-1.25%)
Jan 31, 2017 6.474 6.550 6.400 6.450 8,511 -0.03(-0.49%)
Jan 30, 2017 6.400 6.515 6.400 6.482 500 -0.04(-0.55%)
Jan 27, 2017 6.625 6.650 6.500 6.517 5,321 +0.01(+0.23%)
Jan 26, 2017 6.982 6.982 6.500 6.502 47,915 -0.46(-6.58%)
Jan 25, 2017 7.140 7.280 6.960 6.960 21,644 -0.25(-3.45%)
Jan 24, 2017 7.000 7.269 7.000 7.209 1,712 -0.06(-0.84%)
Jan 23, 2017 7.290 7.290 7.107 7.270 1,422 +0.07(+0.97%)
Jan 19, 2017 7.200 10 +0.01(+0.14%)
Jan 18, 2017 6.860 7.190 6.860 7.190 9,735 +0.34(+4.89%)
Jan 17, 2017 6.790 6.855 6.590 6.855 2,528 -0.02(-0.35%)
Jan 13, 2017 6.879 6.879 6.879 0 +0.49(+7.67%)
Jan 12, 2017 6.250 6.389 6.190 6.389 3,812 -0.05(-0.79%)
Jan 11, 2017 6.630 6.630 6.400 6.440 8,555 -0.17(-2.58%)
Jan 10, 2017 7.500 7.670 6.470 6.610 47,334 -1.08(-14.04%)
Jan 09, 2017 7.735 7.820 7.470 7.690 6,734 +0.00(+0.00%)
Jan 06, 2017 7.640 7.700 7.490 7.690 1,955 +0.13(+1.68%)
Jan 05, 2017 7.557 7.563 7.557 7.563 568 -0.07(-0.93%)
Jan 04, 2017 7.550 7.635 7.450 7.635 3,708 -0.23(-2.87%)
Jan 03, 2017 6.910 7.860 6.910 7.860 9,084 +0.84(+12.01%)
Dec 30, 2016 7.018 7.018 7.018 0 +0.22(+3.22%)
Dec 29, 2016 6.800 6.800 6.710 6.798 1,076 +0.04(+0.59%)
Dec 28, 2016 6.722 6.759 6.722 6.759 200 +0.01(+0.13%)
Dec 27, 2016 6.780 6.780 6.750 6.750 428 +0.04(+0.60%)
Dec 23, 2016 6.710 6.710 6.710 0 -0.23(-3.26%)
Dec 22, 2016 6.830 6.936 6.700 6.936 1,217 +0.09(+1.25%)
Dec 21, 2016 6.770 6.899 6.170 6.850 6,960 -0.09(-1.26%)
Dec 20, 2016 6.938 6.938 6.938 6.938 125 +0.10(+1.43%)
Dec 19, 2016 6.810 6.925 6.705 6.840 5,175 -0.07(-1.01%)
Dec 16, 2016 6.550 6.910 6.400 6.910 13,408 +0.26(+3.91%)
Dec 15, 2016 6.440 6.700 6.050 6.650 26,027 +0.04(+0.59%)
Dec 14, 2016 6.950 6.950 6.308 6.611 7,957 -0.38(-5.46%)
Dec 13, 2016 6.940 6.992 6.940 6.992 319 +0.07(+1.05%)
Dec 12, 2016 7.100 7.220 6.787 6.920 3,378 -0.13(-1.84%)
Dec 09, 2016 7.310 7.510 6.500 7.050 45,463 -0.33(-4.47%)
Dec 08, 2016 7.470 7.558 7.300 7.380 9,873 -0.09(-1.20%)
Dec 07, 2016 7.670 7.700 7.260 7.470 29,948 -0.28(-3.61%)
Dec 06, 2016 7.610 7.750 7.600 7.750 3,257 +0.08(+1.01%)
Dec 05, 2016 7.848 7.943 7.673 7.673 2,206 +0.01(+0.17%)
Dec 02, 2016 7.850 7.950 7.660 7.660 3,640 -0.31(-3.93%)
Dec 01, 2016 7.710 8.126 7.560 7.973 5,444 +0.17(+2.22%)
Nov 30, 2016 7.800 7.800 7.800 7.800 1,122 -0.01(-0.13%)
Nov 29, 2016 7.842 7.964 7.810 7.810 2,838 +0.03(+0.39%)
Nov 28, 2016 7.870 7.882 7.720 7.780 1,416 -0.25(-3.11%)
Nov 25, 2016 8.030 8.030 8.030 8.030 636 -0.09(-1.11%)
Nov 23, 2016 8.120 8.120 8.120 0 -0.34(-4.02%)
Nov 22, 2016 8.100 8.460 8.100 8.460 610 +0.35(+4.32%)
Nov 21, 2016 8.057 8.210 7.950 8.110 7,229 +0.06(+0.75%)
Nov 18, 2016 8.152 8.162 8.040 8.050 600 -0.17(-2.05%)
Nov 16, 2016 8.218 8.218 8.218 0 +0.42(+5.36%)
Nov 15, 2016 7.800 7.808 7.800 7.800 2,253 +0.10(+1.30%)
Nov 14, 2016 7.690 7.700 7.690 7.700 625 +0.17(+2.26%)
Nov 11, 2016 7.534 7.708 7.530 7.530 1,160 -0.01(-0.13%)
Nov 10, 2016 7.710 7.716 7.540 7.540 1,552 +0.01(+0.20%)
Nov 09, 2016 8.200 8.200 7.520 7.525 23,237 -1.20(-13.75%)
Nov 08, 2016 8.620 8.836 8.620 8.725 437 +0.08(+0.98%)
Nov 07, 2016 8.700 8.700 8.640 8.640 1,298 -0.07(-0.80%)
Nov 04, 2016 8.670 8.764 8.650 8.710 1,253 +0.09(+1.04%)
Nov 03, 2016 9.050 9.070 8.612 8.620 1,156 -0.55(-6.00%)
Nov 02, 2016 9.200 9.200 8.890 9.170 5,982 -0.02(-0.22%)
Oct 31, 2016 9.190 74 +0.19(+2.11%)
Oct 28, 2016 9.099 9.201 8.720 9.000 14,104 -0.14(-1.59%)
Oct 27, 2016 9.010 9.420 9.010 9.145 4,419 +0.12(+1.39%)
Oct 26, 2016 9.380 9.380 9.020 9.020 403 -0.32(-3.43%)
Oct 25, 2016 9.300 9.460 9.300 9.341 4,914 -0.11(-1.16%)
Oct 24, 2016 9.160 9.450 8.970 9.450 4,334 +0.39(+4.30%)
Oct 21, 2016 9.000 9.060 9.000 9.060 473 -0.07(-0.77%)
Oct 20, 2016 9.300 9.460 9.000 9.130 8,362 -0.16(-1.72%)
Oct 19, 2016 9.250 9.350 9.216 9.290 7,689 +0.11(+1.20%)
Oct 18, 2016 9.180 9.180 9.180 9.180 235 +0.17(+1.85%)
Oct 17, 2016 8.900 9.290 8.900 9.013 776 -0.01(-0.08%)
Oct 14, 2016 9.020 9.023 9.020 9.020 2,274 -0.07(-0.77%)
Oct 13, 2016 8.890 9.030 8.850 9.090 11,330 +0.47(+5.40%)
Oct 12, 2016 9.049 9.049 8.624 8.624 3,449 -0.26(-2.88%)
Oct 11, 2016 8.903 8.990 8.880 8.880 8,017 -0.10(-1.11%)
Oct 10, 2016 9.300 9.300 8.860 8.980 8,360 -0.01(-0.11%)
Oct 07, 2016 8.660 8.990 8.650 8.990 10,132 +0.34(+3.93%)
Oct 06, 2016 8.621 8.740 8.620 8.650 1,999 -0.03(-0.35%)
Oct 05, 2016 8.540 8.760 8.540 8.680 2,983 +0.05(+0.58%)
Oct 04, 2016 8.690 8.750 8.472 8.630 6,211 -0.06(-0.69%)
Oct 03, 2016 8.350 8.710 8.350 8.690 12,792 +0.57(+7.02%)
Sep 30, 2016 7.900 8.490 7.900 8.120 11,479 +0.22(+2.79%)
Sep 29, 2016 7.820 7.900 7.820 7.900 2,225 +0.17(+2.18%)
Sep 28, 2016 7.731 7.731 7.731 7.731 401 -0.08(-1.01%)
Sep 27, 2016 7.810 7.810 7.810 7.810 21 +0.00(+0.00%)
Sep 26, 2016 7.650 7.996 7.640 7.810 523 -0.11(-1.45%)
Sep 23, 2016 7.680 8.040 7.680 7.925 404 +0.08(+1.08%)
Sep 22, 2016 8.091 8.130 7.840 7.840 5,397 -0.21(-2.61%)
Sep 21, 2016 7.830 8.358 7.830 8.050 8,879 +0.25(+3.21%)
Sep 20, 2016 7.889 7.890 7.780 7.800 5,011 -0.09(-1.20%)
Sep 19, 2016 7.180 8.173 7.180 7.895 4,999 +0.74(+10.42%)
Sep 16, 2016 7.011 7.150 7.010 7.150 1,374 +0.00(+0.00%)
Sep 15, 2016 6.810 7.150 6.810 7.150 600 +0.50(+7.52%)
Sep 14, 2016 6.680 6.680 6.650 6.650 200 -0.12(-1.77%)
Sep 13, 2016 6.770 6.770 6.770 6.770 128 -0.10(-1.46%)
Sep 12, 2016 6.940 7.150 6.870 6.870 653 +0.10(+1.48%)
Sep 09, 2016 7.050 7.050 6.770 6.770 740 -0.23(-3.32%)
Sep 08, 2016 6.790 7.003 6.790 7.003 1,813 +0.15(+2.23%)
Sep 07, 2016 6.901 7.030 6.800 6.850 19,415 -0.35(-4.82%)
Sep 06, 2016 7.000 7.199 6.850 7.197 6,279 +0.16(+2.23%)
Sep 02, 2016 7.040 7.040 7.040 7.040 200 -0.19(-2.62%)
Sep 01, 2016 7.050 7.229 7.050 7.229 4,414 +0.23(+3.27%)
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%)
Jun 01, 2016 4.680 4.680 4.640 4.640 5,038 -0.26(-5.31%)
May 31, 2016 4.720 4.900 4.660 4.900 3,351 +0.20(+4.26%)
May 27, 2016 4.890 4.700 4.700 4.700 2,900 -0.17(-3.57%)
May 26, 2016 4.724 4.912 4.700 4.874 2,592 +0.08(+1.65%)
May 25, 2016 5.000 5.000 4.680 4.795 670 +0.15(+3.12%)
May 24, 2016 4.650 4.730 4.650 4.650 1,329 -0.00(-0.04%)
May 23, 2016 4.660 4.660 4.650 4.652 1,554 +0.09(+1.97%)
May 20, 2016 4.560 4.562 4.540 4.562 921 -0.04(-0.83%)
May 19, 2016 4.670 4.670 4.530 4.600 613 +0.08(+1.77%)
May 18, 2016 4.300 4.580 4.300 4.520 9,160 +0.05(+1.02%)
May 17, 2016 4.450 4.474 4.450 4.474 1,658 +0.12(+2.86%)
May 16, 2016 4.600 4.600 4.350 4.350 1,209 -0.42(-8.80%)
May 12, 2016 4.790 4.770 4.770 4.770 600 -0.23(-4.60%)
May 10, 2016 5.000 5.000 5.000 5.000 61 -0.00(-0.00%)
May 09, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 05, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 03, 2016 4.950 5.000 5.000 5.000 800 +0.00(+0.00%)
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.