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 (%)
Sep 30, 2013 10.98 11.09 10.98 11.02 711,786 -0.08(-0.74%)
Sep 27, 2013 11.06 11.21 11.05 11.10 604,995 -0.04(-0.37%)
Sep 26, 2013 11.11 11.22 11.05 11.14 828,580 +0.06(+0.53%)
Sep 25, 2013 11.21 11.33 11.01 11.08 596,734 -0.15(-1.31%)
Sep 24, 2013 11.35 11.47 11.22 11.23 487,166 -0.14(-1.19%)
Sep 23, 2013 11.41 11.55 11.26 11.37 507,997 -0.09(-0.77%)
Sep 20, 2013 11.71 11.73 11.30 11.46 1,881,622 -0.21(-1.77%)
Sep 19, 2013 11.58 11.80 11.51 11.66 706,257 +0.08(+0.66%)
Sep 18, 2013 11.16 11.59 11.01 11.59 1,231,715 +0.44(+3.91%)
Sep 17, 2013 11.00 11.27 10.91 11.15 943,942 +0.19(+1.72%)
Sep 16, 2013 11.06 11.06 10.88 10.96 989,602 +0.11(+1.03%)
Sep 13, 2013 10.77 10.93 10.71 10.85 502,936 +0.13(+1.21%)
Sep 12, 2013 10.65 10.80 10.62 10.72 490,149 +0.09(+0.89%)
Sep 11, 2013 10.62 10.68 10.54 10.62 1,997,657 +0.01(+0.11%)
Sep 10, 2013 10.70 10.72 10.54 10.61 953,667 -0.09(-0.83%)
Sep 09, 2013 10.78 10.78 10.67 10.70 1,059,432 +0.04(+0.33%)
Sep 06, 2013 10.62 10.81 10.56 10.67 1,894,551 +0.11(+1.06%)
Sep 05, 2013 10.85 10.85 10.54 10.55 1,122,576 -0.29(-2.66%)
Sep 04, 2013 10.73 10.97 10.61 10.84 1,222,336 +0.12(+1.15%)
Sep 03, 2013 11.05 11.12 10.58 10.72 904,786 -0.21(-1.94%)
Aug 30, 2013 11.06 11.17 10.85 10.93 813,370 -0.15(-1.33%)
Aug 29, 2013 10.91 11.11 10.91 11.08 659,272 +0.12(+1.13%)
Aug 28, 2013 11.02 11.03 10.85 10.95 750,942 +0.00(+0.00%)
Aug 27, 2013 10.79 10.96 10.79 10.95 729,012 +0.05(+0.43%)
Aug 26, 2013 10.92 10.95 10.82 10.91 457,086 -0.02(-0.16%)
Aug 23, 2013 10.91 10.98 10.83 10.93 727,343 +0.02(+0.16%)
Aug 22, 2013 10.86 10.92 10.74 10.91 307,629 +0.06(+0.59%)
Aug 21, 2013 10.58 11.02 10.50 10.84 1,608,238 +0.19(+1.75%)
Aug 20, 2013 10.36 10.77 10.36 10.66 926,876 +0.31(+2.99%)
Aug 19, 2013 10.65 10.65 10.34 10.35 569,672 -0.36(-3.33%)
Aug 16, 2013 11.01 11.08 10.64 10.70 555,529 -0.36(-3.27%)
Aug 15, 2013 11.23 11.31 10.97 11.07 607,397 -0.34(-2.97%)
Aug 14, 2013 11.51 11.57 11.35 11.40 468,189 -0.14(-1.21%)
Aug 13, 2013 11.77 11.77 11.52 11.54 406,137 -0.20(-1.74%)
Aug 12, 2013 11.79 11.89 11.69 11.75 402,287 -0.14(-1.18%)
Aug 09, 2013 11.72 12.06 11.72 11.89 379,618 +0.10(+0.84%)
Aug 08, 2013 11.88 11.94 11.67 11.79 577,972 -0.06(-0.49%)
Aug 07, 2013 11.85 11.89 11.67 11.85 546,185 -0.02(-0.20%)
Aug 06, 2013 11.90 12.02 11.82 11.87 806,587 -0.10(-0.83%)
Aug 05, 2013 11.91 12.05 11.84 11.97 466,805 +0.01(+0.10%)
Aug 02, 2013 11.85 12.15 11.85 11.96 663,202 +0.00(+0.00%)
Aug 01, 2013 12.17 12.17 11.87 11.96 814,822 -0.12(-1.01%)
Jul 31, 2013 12.35 12.36 12.00 12.08 785,470 -0.26(-2.13%)
Jul 30, 2013 12.40 12.56 12.22 12.34 1,184,010 -0.05(-0.38%)
Jul 29, 2013 12.44 12.57 12.33 12.39 918,180 -0.12(-0.93%)
Jul 26, 2013 12.48 12.57 12.40 12.51 782,739 -0.04(-0.33%)
Jul 25, 2013 12.50 12.66 12.37 12.55 1,599,713 +0.02(+0.14%)
Jul 24, 2013 12.26 12.95 12.26 12.53 2,966,856 +0.39(+3.17%)
Jul 23, 2013 12.17 12.25 12.02 12.15 747,999 -0.02(-0.19%)
Jul 22, 2013 12.13 12.23 12.09 12.17 832,308 +0.02(+0.14%)
Jul 19, 2013 12.03 12.23 11.96 12.15 775,824 +0.15(+1.26%)
Jul 18, 2013 11.78 12.01 11.75 12.00 836,807 +0.25(+2.09%)
Jul 17, 2013 11.74 11.83 11.66 11.75 715,135 +0.08(+0.65%)
Jul 16, 2013 11.79 11.91 11.68 11.68 941,979 -0.13(-1.09%)
Jul 15, 2013 11.68 11.99 11.65 11.81 900,542 +0.18(+1.51%)
Jul 12, 2013 11.82 11.84 11.61 11.63 756,261 -0.08(-0.70%)
Jul 11, 2013 11.65 11.79 11.58 11.71 620,712 +0.25(+2.14%)
Jul 10, 2013 11.42 11.52 11.31 11.47 604,767 +0.06(+0.51%)
Jul 09, 2013 11.37 11.48 11.31 11.41 723,928 +0.08(+0.72%)
Jul 08, 2013 11.37 11.50 11.29 11.33 974,911 -0.02(-0.15%)
Jul 05, 2013 11.42 11.49 11.07 11.35 1,119,967 +0.13(+1.20%)
Jul 03, 2013 11.23 11.31 11.08 11.21 574,250 -0.11(-0.93%)
Jul 02, 2013 11.05 11.35 10.99 11.32 1,148,926 +0.29(+2.65%)
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.