Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.19 20.37 20.04 20.04 202,770 -0.21(-1.05%)
Oct 28, 2004 20.34 20.38 20.12 20.25 148,334 -0.19(-0.94%)
Oct 27, 2004 19.92 20.44 19.92 20.44 324,797 +0.50(+2.53%)
Oct 26, 2004 19.69 19.94 19.67 19.94 319,333 +0.27(+1.38%)
Oct 25, 2004 19.82 19.86 19.65 19.67 168,975 -0.18(-0.90%)
Oct 22, 2004 20.04 20.19 19.81 19.85 323,583 -0.17(-0.84%)
Oct 21, 2004 19.89 20.14 19.82 20.01 502,879 +0.15(+0.75%)
Oct 20, 2004 19.94 19.99 19.68 19.86 356,366 -0.05(-0.27%)
Oct 19, 2004 20.31 20.48 19.92 19.92 352,521 -0.31(-1.54%)
Oct 18, 2004 20.11 20.36 20.01 20.23 352,116 +0.12(+0.59%)
Oct 15, 2004 19.91 20.11 19.88 20.11 284,728 +0.20(+0.99%)
Oct 14, 2004 19.84 19.94 19.62 19.91 372,960 +0.02(+0.12%)
Oct 13, 2004 19.91 19.96 19.84 19.89 844,068 -0.02(-0.12%)
Oct 12, 2004 19.88 20.02 19.82 19.91 234,339 +0.03(+0.15%)
Oct 11, 2004 19.94 19.96 19.83 19.88 214,507 -0.05(-0.27%)
Oct 08, 2004 19.81 20.11 19.81 19.94 349,081 +0.06(+0.30%)
Oct 07, 2004 20.01 20.04 19.87 19.88 743,290 -0.10(-0.50%)
Oct 06, 2004 19.79 19.98 19.79 19.98 221,995 +0.20(+1.02%)
Oct 05, 2004 19.54 19.80 19.42 19.78 323,380 +0.23(+1.19%)
Oct 04, 2004 19.53 19.62 19.47 19.54 177,272 +0.00(+0.03%)
Oct 01, 2004 19.13 19.54 19.10 19.54 279,265 +0.43(+2.28%)
Sep 30, 2004 18.98 19.20 18.94 19.10 161,690 +0.11(+0.60%)
Sep 29, 2004 18.88 19.02 18.80 18.99 226,447 +0.11(+0.60%)
Sep 28, 2004 18.82 18.90 18.75 18.88 160,880 +0.08(+0.45%)
Sep 27, 2004 18.78 18.87 18.75 18.79 562,375 +0.01(+0.05%)
Sep 24, 2004 18.43 18.84 18.43 18.78 424,159 +0.33(+1.77%)
Sep 23, 2004 18.51 18.58 18.44 18.46 118,181 -0.06(-0.35%)
Sep 22, 2004 18.46 18.61 18.38 18.52 515,021 +0.01(+0.08%)
Sep 21, 2004 18.06 18.56 18.06 18.51 258,826 +0.45(+2.52%)
Sep 20, 2004 18.26 18.28 18.04 18.05 165,535 -0.20(-1.11%)
Sep 17, 2004 18.70 18.70 18.25 18.25 257,004 -0.33(-1.76%)
Sep 16, 2004 18.43 18.63 18.40 18.58 201,556 +0.25(+1.35%)
Sep 15, 2004 18.32 18.43 18.19 18.33 146,310 +0.05(+0.27%)
Sep 14, 2004 18.45 18.45 18.14 18.28 195,890 -0.22(-1.18%)
Sep 13, 2004 18.61 18.63 18.45 18.50 233,935 -0.11(-0.61%)
Sep 10, 2004 18.56 18.61 18.39 18.61 187,997 +0.07(+0.40%)
Sep 09, 2004 18.92 18.92 18.46 18.54 364,258 -0.38(-2.01%)
Sep 08, 2004 19.02 19.17 18.90 18.92 186,581 -0.10(-0.52%)
Sep 07, 2004 18.98 19.03 18.86 19.02 194,271 +0.04(+0.23%)
Sep 03, 2004 18.83 19.02 18.79 18.98 149,548 +0.13(+0.68%)
Sep 02, 2004 18.74 18.85 18.63 18.85 348,474 +0.10(+0.55%)
Sep 01, 2004 18.91 19.01 18.53 18.74 579,171 -0.16(-0.86%)
Aug 31, 2004 18.75 18.96 18.68 18.91 227,054 +0.18(+0.98%)
Aug 30, 2004 18.70 18.90 18.66 18.72 426,587 -0.27(-1.40%)
Aug 27, 2004 18.87 19.05 18.83 18.99 308,405 +0.16(+0.87%)
Aug 26, 2004 18.81 18.98 18.75 18.83 748,146 +0.02(+0.11%)
Aug 25, 2004 18.83 18.95 18.63 18.81 635,833 -0.12(-0.63%)
Aug 24, 2004 18.54 18.93 18.54 18.93 236,768 +0.40(+2.13%)
Aug 23, 2004 18.58 18.58 18.28 18.53 523,925 +0.00(+0.00%)
Aug 20, 2004 18.28 18.90 18.26 18.53 668,212 +0.47(+2.60%)
Aug 19, 2004 18.26 18.26 17.94 18.06 281,895 -0.15(-0.81%)
Aug 18, 2004 17.98 18.21 17.96 18.21 456,335 +0.23(+1.26%)
Aug 17, 2004 17.79 18.18 17.79 17.98 299,906 +0.19(+1.08%)
Aug 16, 2004 17.69 17.95 17.69 17.79 238,589 +0.16(+0.90%)
Aug 13, 2004 17.74 17.78 17.58 17.63 127,490 -0.06(-0.36%)
Aug 12, 2004 17.75 17.78 17.59 17.70 271,575 -0.04(-0.25%)
Aug 11, 2004 17.83 17.84 17.72 17.74 273,396 -0.16(-0.91%)
Aug 10, 2004 17.57 17.99 17.54 17.90 600,015 +0.42(+2.37%)
Aug 09, 2004 17.41 17.52 17.20 17.49 192,854 +0.19(+1.11%)
Aug 06, 2004 17.46 17.74 17.17 17.30 181,522 -0.16(-0.91%)
Aug 05, 2004 17.79 17.88 17.45 17.45 233,327 -0.36(-2.03%)
Aug 04, 2004 17.39 17.86 17.30 17.81 258,623 +0.37(+2.10%)
Aug 03, 2004 17.60 17.60 17.31 17.45 208,032 -0.15(-0.87%)
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.