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 (%)
Dec 30, 2011 5.787 5.837 5.716 5.727 546,308 -0.06(-1.04%)
Dec 29, 2011 5.694 5.793 5.634 5.787 458,382 +0.14(+2.43%)
Dec 28, 2011 5.705 5.716 5.601 5.650 692,912 -0.06(-1.06%)
Dec 27, 2011 5.738 5.760 5.699 5.710 403,756 -0.03(-0.57%)
Dec 23, 2011 5.815 5.853 5.732 5.743 407,264 -0.13(-2.15%)
Dec 21, 2011 5.848 5.891 5.798 5.870 523,508 -0.01(-0.19%)
Dec 20, 2011 5.617 5.897 5.601 5.880 966,915 +0.36(+6.45%)
Dec 19, 2011 5.579 5.628 5.491 5.524 638,492 -0.03(-0.59%)
Dec 16, 2011 5.513 5.678 5.480 5.557 1,457,531 +0.09(+1.71%)
Dec 15, 2011 5.365 5.464 5.255 5.464 963,152 +0.21(+3.97%)
Dec 14, 2011 5.277 5.392 5.239 5.255 764,265 -0.09(-1.74%)
Dec 13, 2011 5.507 5.573 5.305 5.348 562,813 -0.09(-1.71%)
Dec 12, 2011 5.425 5.507 5.381 5.442 619,471 -0.10(-1.78%)
Dec 09, 2011 5.403 5.699 5.387 5.540 943,363 +0.18(+3.38%)
Dec 08, 2011 5.480 5.480 5.321 5.359 915,470 -0.17(-3.08%)
Dec 07, 2011 5.398 5.551 5.291 5.529 689,632 +0.08(+1.51%)
Dec 06, 2011 5.469 5.502 5.376 5.447 695,918 -0.03(-0.60%)
Dec 05, 2011 5.381 5.491 5.337 5.480 1,007,149 +0.21(+3.95%)
Dec 02, 2011 5.244 5.458 5.228 5.272 1,027,756 +0.11(+2.13%)
Dec 01, 2011 5.123 5.222 5.030 5.162 890,111 +0.04(+0.86%)
Nov 30, 2011 4.866 5.156 4.849 5.118 1,722,364 +0.47(+10.02%)
Nov 29, 2011 4.602 4.657 4.548 4.652 759,538 +0.02(+0.47%)
Nov 28, 2011 4.646 4.711 4.571 4.630 1,068,075 +0.12(+2.75%)
Nov 25, 2011 4.571 4.646 4.500 4.506 450,365 -0.09(-1.88%)
Nov 23, 2011 4.716 4.738 4.522 4.592 800,545 -0.20(-4.27%)
Nov 22, 2011 4.835 4.878 4.684 4.797 675,004 -0.03(-0.67%)
Nov 21, 2011 4.937 4.986 4.765 4.829 792,107 -0.26(-5.08%)
Nov 18, 2011 4.948 5.104 4.932 5.088 653,473 +0.17(+3.51%)
Nov 17, 2011 4.975 5.011 4.851 4.915 906,420 -0.04(-0.87%)
Nov 16, 2011 4.969 5.109 4.910 4.959 599,348 -0.08(-1.60%)
Nov 15, 2011 4.937 5.088 4.856 5.039 496,189 +0.06(+1.19%)
Nov 14, 2011 5.212 5.212 4.964 4.980 548,119 -0.28(-5.33%)
Nov 11, 2011 5.185 5.303 5.136 5.260 458,207 +0.19(+3.83%)
Nov 10, 2011 5.239 5.255 5.039 5.066 655,198 -0.05(-0.95%)
Nov 09, 2011 5.287 5.336 5.109 5.115 997,621 -0.37(-6.78%)
Nov 08, 2011 5.411 5.508 5.233 5.487 729,274 +0.12(+2.21%)
Nov 07, 2011 5.390 5.498 5.255 5.368 493,198 -0.04(-0.80%)
Nov 04, 2011 5.444 5.481 5.271 5.411 496,346 -0.09(-1.57%)
Nov 03, 2011 5.438 5.568 5.255 5.498 770,805 +0.11(+2.10%)
Nov 02, 2011 5.244 5.406 5.169 5.384 1,231,312 +0.25(+4.94%)
Nov 01, 2011 5.266 5.363 5.120 5.131 1,308,349 -0.40(-7.21%)
Oct 31, 2011 5.368 5.654 5.341 5.530 958,766 +0.04(+0.69%)
Oct 28, 2011 5.163 5.692 5.374 5.492 1,475,075 -0.01(-0.10%)
Oct 27, 2011 5.093 5.589 5.093 5.498 2,512,205 +0.71(+14.86%)
Oct 26, 2011 4.716 4.845 4.565 4.786 1,006,575 +0.17(+3.62%)
Oct 25, 2011 4.802 4.808 4.587 4.619 1,072,257 -0.24(-4.99%)
Oct 24, 2011 4.721 4.862 4.651 4.862 828,580 +0.18(+3.80%)
Oct 21, 2011 4.463 4.684 4.463 4.684 757,342 +0.32(+7.42%)
Oct 20, 2011 4.360 4.376 4.174 4.360 857,462 +0.02(+0.50%)
Oct 19, 2011 4.371 4.519 4.258 4.339 1,578,391 -0.06(-1.47%)
Oct 18, 2011 4.080 4.447 4.048 4.403 1,018,882 +0.35(+8.64%)
Oct 17, 2011 4.150 4.177 4.026 4.053 1,291,743 -0.13(-3.09%)
Oct 14, 2011 4.301 4.333 4.123 4.182 1,539,566 -0.02(-0.39%)
Oct 13, 2011 4.269 4.306 4.107 4.199 1,108,821 -0.06(-1.39%)
Oct 12, 2011 4.204 4.428 4.161 4.258 1,166,654 +0.11(+2.60%)
Oct 11, 2011 4.069 4.220 4.042 4.150 672,756 +0.04(+0.92%)
Oct 10, 2011 4.032 4.112 3.994 4.112 1,094,314 +0.20(+5.24%)
Oct 07, 2011 4.102 4.129 3.859 3.908 870,290 -0.18(-4.48%)
Oct 06, 2011 4.048 4.107 3.988 4.091 1,314,494 +0.14(+3.55%)
Oct 05, 2011 3.951 3.988 3.697 3.951 1,039,067 +0.01(+0.14%)
Oct 04, 2011 3.778 3.961 3.503 3.945 3,622,249 +0.11(+2.81%)
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.