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

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 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 (%)
Sep 30, 2008 9.256 9.473 8.944 9.315 1,393,732 +0.06(+0.64%)
Sep 29, 2008 9.695 9.923 8.801 9.256 1,077,639 -0.79(-7.87%)
Sep 26, 2008 9.453 10.08 9.335 10.05 0 +0.38(+3.94%)
Sep 25, 2008 9.552 10.02 9.344 9.666 867,532 +0.24(+2.57%)
Sep 24, 2008 9.720 10.01 9.241 9.424 1,130,705 -0.44(-4.51%)
Sep 23, 2008 9.794 10.21 9.676 9.868 903,222 -0.16(-1.63%)
Sep 22, 2008 11.27 11.27 10.03 10.03 832,667 -1.24(-11.00%)
Sep 19, 2008 11.12 12.00 10.30 11.27 0 +0.03(+0.26%)
Sep 18, 2008 9.532 11.37 8.999 11.24 2,696,354 +1.58(+16.31%)
Sep 17, 2008 10.05 10.44 9.666 9.666 1,105,555 -0.72(-6.95%)
Sep 16, 2008 9.908 10.53 9.908 10.39 1,683,889 +0.21(+2.04%)
Sep 15, 2008 10.20 10.60 10.06 10.18 1,519,213 -0.36(-3.38%)
Sep 12, 2008 10.25 10.56 10.25 10.54 557,969 +0.09(+0.85%)
Sep 11, 2008 10.42 10.51 10.26 10.45 784,793 -0.14(-1.31%)
Sep 10, 2008 10.51 10.61 10.33 10.58 1,289,884 +0.29(+2.78%)
Sep 09, 2008 10.36 10.82 10.28 10.30 1,457,941 -0.24(-2.25%)
Sep 08, 2008 10.01 10.71 10.01 10.54 2,000,883 +0.28(+2.70%)
Sep 05, 2008 10.08 10.27 9.947 10.26 0 +0.09(+0.87%)
Sep 04, 2008 10.37 10.42 10.09 10.17 860,180 -0.20(-1.91%)
Sep 03, 2008 10.07 10.38 10.05 10.37 775,199 +0.27(+2.64%)
Sep 02, 2008 9.952 10.19 9.868 10.10 906,990 +0.29(+2.97%)
Aug 29, 2008 9.769 9.987 9.611 9.809 0 -0.04(-0.40%)
Aug 28, 2008 9.601 9.858 9.587 9.848 770,182 +0.27(+2.78%)
Aug 27, 2008 9.587 9.685 9.394 9.582 507,896 -0.21(-2.17%)
Aug 26, 2008 9.651 9.863 9.582 9.794 576,747 +0.14(+1.48%)
Aug 25, 2008 9.582 9.720 9.344 9.651 975,620 +0.06(+0.62%)
Aug 22, 2008 9.186 9.596 9.181 9.592 0 +0.43(+4.75%)
Aug 21, 2008 9.364 9.483 9.107 9.157 1,020,001 -0.21(-2.27%)
Aug 20, 2008 9.305 9.522 9.196 9.369 921,839 +0.15(+1.61%)
Aug 19, 2008 9.344 9.389 9.157 9.221 982,082 -0.14(-1.53%)
Aug 18, 2008 9.621 9.661 9.305 9.364 889,778 -0.23(-2.42%)
Aug 15, 2008 9.656 9.834 9.428 9.596 0 -0.00(-0.05%)
Aug 14, 2008 9.461 9.656 9.461 9.601 701,196 +0.09(+0.94%)
Aug 13, 2008 9.285 9.661 9.280 9.512 1,233,485 +0.21(+2.23%)
Aug 12, 2008 9.834 9.834 9.196 9.305 1,424,715 -0.43(-4.46%)
Aug 11, 2008 10.02 10.16 9.636 9.740 1,362,175 -0.22(-2.18%)
Aug 08, 2008 9.498 10.02 9.498 9.957 1,210,265 +0.50(+5.28%)
Aug 07, 2008 8.188 10.13 8.188 9.458 2,251,584 +0.13(+1.43%)
Aug 06, 2008 9.073 9.394 8.924 9.325 1,017,394 +0.26(+2.83%)
Aug 05, 2008 8.737 9.097 8.574 9.068 1,759,784 +0.46(+5.34%)
Aug 04, 2008 9.181 9.181 8.583 8.608 1,641,734 -0.57(-6.24%)
Aug 01, 2008 9.063 9.211 8.905 9.181 620,806 +0.08(+0.87%)
Jul 31, 2008 9.265 9.265 8.949 9.102 1,189,215 -0.06(-0.70%)
Jul 30, 2008 9.394 9.547 8.929 9.167 1,574,522 -0.29(-3.08%)
Jul 29, 2008 9.458 9.700 9.251 9.458 1,774,998 +0.21(+2.30%)
Jul 28, 2008 9.364 9.616 9.241 9.246 1,121,931 -0.14(-1.53%)
Jul 25, 2008 9.424 9.779 9.335 9.389 1,274,460 +0.05(+0.58%)
Jul 24, 2008 9.992 9.992 9.310 9.335 1,918,710 -0.57(-5.79%)
Jul 23, 2008 9.428 9.987 9.344 9.908 1,619,575 +0.47(+4.97%)
Jul 22, 2008 9.201 9.483 9.028 9.438 1,646,099 +0.21(+2.25%)
Jul 21, 2008 9.349 9.532 9.157 9.231 881,655 -0.16(-1.74%)
Jul 18, 2008 9.404 9.443 9.157 9.394 1,187,141 -0.01(-0.16%)
Jul 17, 2008 10.13 10.19 8.816 9.409 1,659,467 +0.15(+1.66%)
Jul 16, 2008 8.845 9.335 8.554 9.256 2,694,077 +0.43(+4.87%)
Jul 15, 2008 9.419 9.537 8.826 8.826 1,760,037 -0.61(-6.44%)
Jul 14, 2008 9.957 10.08 9.409 9.433 1,170,379 -0.45(-4.55%)
Jul 11, 2008 10.33 10.58 9.735 9.883 6,464,208 -0.63(-6.01%)
Jul 10, 2008 10.48 10.97 10.37 10.52 1,494,092 +0.03(+0.33%)
Jul 09, 2008 11.29 11.33 10.44 10.48 1,155,295 -0.81(-7.18%)
Jul 08, 2008 10.59 11.29 10.54 11.29 1,834,443 +0.71(+6.73%)
Jul 07, 2008 10.99 10.99 10.39 10.58 1,517,489 -0.33(-2.99%)
Jul 04, 2008 11.15 11.17 10.81 10.91 915,226 +0.00(+0.00%)
Jul 03, 2008 11.15 11.17 10.81 10.91 915,226 -0.20(-1.82%)
Jul 02, 2008 11.33 11.41 11.05 11.11 1,207,159 -0.26(-2.26%)
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.