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 31, 2017 6.865 6.908 6.618 6.872 3,328,217 +0.01(+0.10%)
Oct 30, 2017 6.964 6.971 6.837 6.865 1,932,771 -0.11(-1.52%)
Oct 27, 2017 7.014 7.021 6.590 6.971 3,937,913 -0.08(-1.10%)
Oct 26, 2017 7.191 7.226 6.922 7.049 1,549,744 -0.06(-0.89%)
Oct 25, 2017 7.155 7.212 7.035 7.113 2,317,290 -0.09(-1.28%)
Oct 24, 2017 7.282 7.339 7.141 7.205 1,465,075 -0.05(-0.68%)
Oct 23, 2017 7.311 7.466 7.208 7.254 2,166,613 -0.06(-0.87%)
Oct 20, 2017 7.459 7.466 7.297 7.318 1,475,855 -0.10(-1.33%)
Oct 19, 2017 7.403 7.558 7.381 7.417 1,328,590 +0.01(+0.19%)
Oct 18, 2017 7.410 7.587 7.381 7.403 3,411,996 -0.03(-0.38%)
Oct 17, 2017 7.389 7.502 7.367 7.431 1,865,533 +0.01(+0.10%)
Oct 16, 2017 7.523 7.558 7.389 7.424 1,730,451 -0.06(-0.76%)
Oct 13, 2017 7.353 7.516 7.311 7.480 2,802,829 +0.14(+1.93%)
Oct 12, 2017 7.615 7.707 7.261 7.339 3,628,842 -0.30(-3.89%)
Oct 11, 2017 7.629 7.760 7.608 7.636 1,313,908 +0.01(+0.09%)
Oct 10, 2017 7.707 7.813 7.558 7.629 1,262,075 -0.03(-0.37%)
Oct 09, 2017 7.664 7.742 7.615 7.657 1,532,513 -0.01(-0.09%)
Oct 06, 2017 7.848 7.933 7.636 7.664 2,479,348 -0.27(-3.39%)
Oct 05, 2017 7.883 8.089 7.784 7.933 2,694,704 +0.08(+0.99%)
Oct 04, 2017 7.707 7.880 7.594 7.855 2,745,506 +0.19(+2.49%)
Oct 03, 2017 7.565 7.671 7.466 7.664 1,899,489 +0.11(+1.40%)
Oct 02, 2017 7.495 7.572 7.314 7.558 2,834,381 +0.14(+1.91%)
Sep 29, 2017 7.396 7.438 7.219 7.417 1,882,983 -0.02(-0.29%)
Sep 28, 2017 7.473 7.537 7.311 7.438 771,893 -0.03(-0.38%)
Sep 27, 2017 7.537 7.565 7.286 7.466 1,606,942 -0.07(-0.94%)
Sep 26, 2017 7.332 7.597 7.293 7.537 2,941,657 +0.31(+4.31%)
Sep 25, 2017 7.028 7.381 7.028 7.226 1,592,320 +0.24(+3.44%)
Sep 22, 2017 6.950 7.063 6.950 6.986 803,266 +0.03(+0.41%)
Sep 21, 2017 7.000 7.162 6.957 6.957 997,076 -0.06(-0.81%)
Sep 20, 2017 7.127 7.212 6.993 7.014 1,375,523 -0.08(-1.20%)
Sep 19, 2017 7.438 7.473 7.099 7.099 1,622,707 -0.30(-4.11%)
Sep 18, 2017 7.572 7.601 7.381 7.403 1,440,252 -0.16(-2.15%)
Sep 15, 2017 7.551 7.601 7.275 7.565 2,735,496 +0.04(+0.56%)
Sep 14, 2017 7.410 7.572 7.353 7.523 1,378,612 +0.08(+1.14%)
Sep 13, 2017 7.311 7.452 7.261 7.438 2,139,813 +0.17(+2.33%)
Sep 12, 2017 7.219 7.438 7.219 7.268 1,229,202 +0.00(+0.00%)
Sep 11, 2017 7.254 7.374 7.240 7.268 1,286,580 +0.01(+0.19%)
Sep 08, 2017 7.191 7.353 7.127 7.254 1,588,303 +0.05(+0.69%)
Sep 07, 2017 7.353 7.403 7.162 7.205 2,508,436 -0.11(-1.55%)
Sep 06, 2017 7.148 7.449 7.127 7.318 1,977,046 +0.20(+2.78%)
Sep 05, 2017 7.219 7.325 6.961 7.120 1,379,828 -0.08(-1.18%)
Sep 01, 2017 7.085 7.265 7.063 7.205 2,683,953 +0.11(+1.60%)
Aug 31, 2017 7.106 7.226 6.957 7.092 3,483,663 +0.00(+0.00%)
Aug 30, 2017 6.993 7.180 6.894 7.092 2,238,393 +0.08(+1.21%)
Aug 29, 2017 7.041 7.104 6.951 7.007 2,692,497 -0.06(-0.88%)
Aug 28, 2017 7.263 7.277 7.014 7.069 2,643,314 -0.18(-2.48%)
Aug 25, 2017 7.118 7.318 6.958 7.249 2,440,729 +0.17(+2.45%)
Aug 24, 2017 7.062 7.367 7.048 7.076 3,614,259 -0.02(-0.29%)
Aug 23, 2017 6.986 7.159 6.931 7.097 1,726,263 +0.08(+1.18%)
Aug 22, 2017 7.118 7.194 6.934 7.014 2,169,802 -0.08(-1.07%)
Aug 21, 2017 7.062 7.097 6.903 7.090 2,218,088 +0.00(+0.00%)
Aug 18, 2017 7.104 7.138 6.810 7.090 3,245,589 -0.10(-1.44%)
Aug 17, 2017 7.360 7.407 7.166 7.194 3,236,609 -0.17(-2.35%)
Aug 16, 2017 7.526 7.685 7.304 7.367 3,145,757 -0.06(-0.84%)
Aug 15, 2017 7.692 7.692 7.277 7.429 2,828,791 -0.36(-4.62%)
Aug 14, 2017 7.547 7.990 7.505 7.789 2,373,547 +0.23(+3.02%)
Aug 11, 2017 7.664 7.706 7.374 7.561 3,043,384 -0.23(-2.93%)
Aug 10, 2017 8.066 8.066 7.748 7.789 2,512,416 -0.32(-3.93%)
Aug 09, 2017 8.121 8.274 7.976 8.108 2,476,802 -0.09(-1.10%)
Aug 08, 2017 8.343 8.530 8.115 8.198 1,784,337 -0.21(-2.47%)
Aug 07, 2017 8.184 8.426 8.094 8.405 2,256,442 +0.24(+2.97%)
Aug 04, 2017 7.651 8.267 7.595 8.163 2,537,859 +0.51(+6.60%)
Aug 03, 2017 7.789 8.011 7.599 7.658 2,307,829 -0.17(-2.12%)
Aug 02, 2017 8.191 8.191 7.706 7.824 2,649,388 -0.46(-5.60%)
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.