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

Power REIT (NY: PW )

0.4999 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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%)
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.