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

Power REIT (NY: PW )

0.6800 -0.0050 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
May 31, 2019 5.920 5.990 5.920 5.990 4,500 +0.22(+3.80%)
May 30, 2019 5.771 5.771 5.771 5.771 514 -0.24(-3.98%)
May 29, 2019 5.740 6.010 5.740 6.010 839 +0.14(+2.44%)
May 28, 2019 6.100 6.120 5.800 5.867 11,518 -0.18(-3.03%)
May 24, 2019 5.850 6.060 5.850 6.050 3,300 +0.20(+3.37%)
May 23, 2019 5.867 6.150 5.853 5.853 4,597 -0.05(-0.80%)
May 22, 2019 5.890 5.970 5.890 5.900 862 -0.10(-1.74%)
May 21, 2019 6.010 6.200 5.897 6.005 3,847 -0.06(-0.91%)
May 20, 2019 5.910 6.060 5.910 6.060 1,154 +0.20(+3.46%)
May 17, 2019 5.900 6.150 5.857 5.857 2,200 -0.20(-3.35%)
May 16, 2019 6.150 6.150 6.000 6.060 5,380 -0.04(-0.66%)
May 15, 2019 5.880 6.300 5.880 6.100 8,605 +0.08(+1.33%)
May 14, 2019 5.980 6.020 5.980 6.020 589 +0.20(+3.44%)
May 13, 2019 6.138 6.138 5.820 5.820 5,202 -0.14(-2.35%)
May 10, 2019 6.040 6.050 5.930 5.960 5,300 -0.10(-1.65%)
May 09, 2019 6.050 6.220 6.050 6.060 7,175 -0.00(-0.00%)
May 08, 2019 6.050 6.060 5.897 6.060 2,441 +0.03(+0.49%)
May 07, 2019 6.060 6.060 5.950 6.030 903 +0.09(+1.52%)
May 06, 2019 5.940 5.940 5.940 5.940 204 -0.12(-1.98%)
May 03, 2019 6.060 6.060 6.038 6.060 2,600 +0.06(+1.00%)
May 02, 2019 6.050 6.060 6.000 6.000 1,117 -0.04(-0.64%)
May 01, 2019 6.052 6.060 6.039 6.039 1,252 +0.02(+0.29%)
Apr 30, 2019 6.057 6.180 6.000 6.021 8,748 -0.07(-1.13%)
Apr 29, 2019 6.060 6.090 6.060 6.090 271 -0.09(-1.46%)
Apr 26, 2019 5.951 6.180 5.951 6.180 1,400 +0.17(+2.83%)
Apr 25, 2019 6.100 6.250 5.930 6.010 8,687 -0.07(-1.15%)
Apr 24, 2019 5.920 6.100 5.900 6.080 7,049 +0.04(+0.66%)
Apr 23, 2019 5.830 6.200 5.740 6.040 7,701 +0.24(+4.14%)
Apr 22, 2019 5.820 5.883 5.710 5.800 13,363 +0.00(+0.00%)
Apr 18, 2019 5.830 5.859 5.800 5.800 7,000 -0.05(-0.85%)
Apr 17, 2019 5.870 5.920 5.850 5.850 4,927 -0.10(-1.73%)
Apr 16, 2019 5.950 6.070 5.890 5.953 2,486 +0.00(+0.05%)
Apr 15, 2019 6.040 6.110 5.947 5.950 4,098 +0.04(+0.68%)
Apr 12, 2019 5.850 5.910 5.830 5.910 3,300 +0.06(+1.03%)
Apr 11, 2019 5.930 6.180 5.850 5.850 2,196 +0.01(+0.17%)
Apr 10, 2019 5.840 5.840 5.840 5.840 387 -0.07(-1.18%)
Apr 09, 2019 6.099 6.099 5.900 5.910 4,175 -0.17(-2.80%)
Apr 08, 2019 5.920 6.080 5.820 6.080 7,904 +0.26(+4.47%)
Apr 05, 2019 5.920 6.170 5.810 5.820 10,700 -0.09(-1.57%)
Apr 04, 2019 5.910 6.200 5.910 5.913 10,018 -0.02(-0.34%)
Apr 03, 2019 5.950 6.170 5.810 5.933 14,714 -0.10(-1.60%)
Apr 02, 2019 5.867 6.389 5.750 6.029 33,093 +0.22(+3.77%)
Apr 01, 2019 5.810 5.810 5.810 5.810 196 -0.20(-3.33%)
Mar 29, 2019 6.010 6.010 6.010 6.010 500 +0.10(+1.69%)
Mar 28, 2019 6.010 6.010 5.910 5.910 1,388 -0.10(-1.66%)
Mar 27, 2019 6.010 6.010 6.010 6.010 811 +0.00(+0.00%)
Mar 26, 2019 5.950 6.330 5.930 6.010 8,047 -0.03(-0.50%)
Mar 25, 2019 5.920 6.130 5.830 6.040 13,165 +0.02(+0.32%)
Mar 22, 2019 5.990 6.230 5.930 6.021 8,000 +0.03(+0.51%)
Mar 21, 2019 5.850 6.000 5.850 5.990 3,279 -0.01(-0.17%)
Mar 20, 2019 6.045 6.230 5.885 6.000 7,921 -0.05(-0.85%)
Mar 19, 2019 5.950 6.280 5.950 6.051 8,097 -0.31(-4.85%)
Mar 18, 2019 6.360 6.360 6.360 6.360 140 +0.40(+6.71%)
Mar 15, 2019 5.990 6.300 5.918 5.960 7,700 -0.21(-3.40%)
Mar 14, 2019 6.400 6.400 5.952 6.170 7,189 -0.06(-1.01%)
Mar 13, 2019 6.233 6.233 6.233 6.233 501 +0.10(+1.64%)
Mar 12, 2019 6.010 6.160 6.010 6.133 706 +0.04(+0.70%)
Mar 11, 2019 5.930 6.270 5.930 6.090 2,111 +0.07(+1.12%)
Mar 08, 2019 6.070 6.200 5.917 6.023 3,100 -0.08(-1.29%)
Mar 07, 2019 6.250 6.260 6.010 6.101 5,179 -0.09(-1.44%)
Mar 06, 2019 5.950 6.200 5.950 6.190 3,160 +0.29(+4.92%)
Mar 05, 2019 5.910 6.270 5.890 5.900 6,933 -0.17(-2.78%)
Mar 04, 2019 5.890 6.300 5.890 6.069 11,620 +0.08(+1.32%)
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.