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, 2008 5.139 6.399 5.139 6.251 2,448,152 +0.99(+18.78%)
Oct 30, 2008 5.011 5.283 4.848 5.263 1,627,319 +0.42(+8.56%)
Oct 29, 2008 4.818 5.105 4.620 4.848 2,218,847 -0.02(-0.41%)
Oct 28, 2008 4.620 4.912 4.156 4.867 3,419,058 +0.48(+11.05%)
Oct 27, 2008 4.517 4.838 4.368 4.383 2,327,923 -0.16(-3.48%)
Oct 24, 2008 4.759 5.194 4.531 4.541 3,119,762 -0.61(-11.89%)
Oct 23, 2008 5.154 5.253 4.541 5.154 2,225,438 +0.05(+0.97%)
Oct 22, 2008 5.530 5.900 4.872 5.105 2,807,301 -0.58(-10.25%)
Oct 21, 2008 5.791 6.029 5.683 5.688 1,641,859 -0.10(-1.79%)
Oct 20, 2008 5.455 5.826 5.451 5.791 1,708,039 +0.42(+7.82%)
Oct 17, 2008 5.006 5.752 5.006 5.371 1,651,609 +0.13(+2.45%)
Oct 16, 2008 5.470 5.653 5.011 5.243 3,062,090 -0.16(-3.02%)
Oct 15, 2008 6.068 6.068 5.337 5.406 1,883,191 -0.65(-10.77%)
Oct 14, 2008 6.439 6.523 5.530 6.058 1,899,581 -0.13(-2.08%)
Oct 13, 2008 5.327 6.187 5.322 6.187 2,559,002 +1.03(+19.92%)
Oct 10, 2008 4.813 5.159 4.223 5.159 4,195,352 +0.31(+6.42%)
Oct 09, 2008 5.421 5.969 4.848 4.848 2,982,435 -0.40(-7.54%)
Oct 08, 2008 5.574 5.856 5.110 5.243 3,510,559 -0.30(-5.44%)
Oct 07, 2008 7.210 7.225 5.460 5.544 3,610,684 -1.31(-19.16%)
Oct 06, 2008 7.304 7.304 6.671 6.859 2,393,113 -0.61(-8.14%)
Oct 03, 2008 8.732 9.814 7.363 7.467 0 -1.02(-12.00%)
Oct 02, 2008 9.344 9.344 8.401 8.485 1,190,462 -0.87(-9.35%)
Oct 01, 2008 9.300 9.443 8.944 9.359 842,461 +0.04(+0.48%)
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%)
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.