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 (%)
Dec 31, 2021 0.9700 1.050 0.9615 1.020 496,424 +0.01(+0.99%)
Dec 30, 2021 0.9000 1.050 0.8703 1.010 1,199,381 +0.12(+13.17%)
Dec 29, 2021 0.8733 0.9176 0.8440 0.8925 1,303,679 +0.00(+0.28%)
Dec 28, 2021 0.9200 0.9200 0.8521 0.8900 1,336,604 +0.01(+0.82%)
Dec 27, 2021 0.9400 0.9400 0.8700 0.8828 1,306,785 -0.04(-4.25%)
Dec 23, 2021 0.8911 0.9411 0.8902 0.9220 517,795 +0.02(+2.78%)
Dec 22, 2021 0.9301 0.9301 0.8901 0.8971 1,006,360 -0.04(-3.99%)
Dec 21, 2021 1.010 1.020 0.9005 0.9344 2,529,695 -0.08(-7.49%)
Dec 20, 2021 1.010 1.030 0.9998 1.010 597,111 -0.02(-1.94%)
Dec 17, 2021 1.000 1.050 1.000 1.030 1,146,031 +0.02(+1.98%)
Dec 16, 2021 1.070 1.070 1.010 1.010 990,127 -0.03(-2.88%)
Dec 15, 2021 1.020 1.060 1.010 1.040 730,482 +0.02(+1.96%)
Dec 14, 2021 1.060 1.072 1.020 1.020 283,250 -0.03(-2.86%)
Dec 13, 2021 1.110 1.120 1.020 1.050 833,009 -0.02(-1.87%)
Dec 10, 2021 1.180 1.220 1.060 1.070 1,257,055 -0.11(-9.32%)
Dec 09, 2021 1.230 1.280 1.180 1.180 321,952 -0.09(-7.09%)
Dec 08, 2021 1.220 1.300 1.210 1.270 782,687 +0.04(+3.25%)
Dec 07, 2021 1.190 1.250 1.180 1.230 447,361 +0.04(+3.36%)
Dec 06, 2021 1.160 1.200 1.144 1.190 362,668 +0.03(+2.59%)
Dec 03, 2021 1.250 1.250 1.130 1.160 729,822 -0.05(-4.13%)
Dec 02, 2021 1.170 1.210 1.140 1.210 467,220 +0.04(+3.42%)
Dec 01, 2021 1.160 1.240 1.135 1.170 1,057,162 -0.03(-2.50%)
Nov 30, 2021 1.210 1.240 1.151 1.200 355,650 -0.02(-1.64%)
Nov 29, 2021 1.260 1.310 1.210 1.220 391,908 -0.02(-1.61%)
Nov 26, 2021 1.170 1.240 1.140 1.240 345,301 +0.05(+4.20%)
Nov 24, 2021 1.150 1.190 1.130 1.190 574,587 +0.04(+3.48%)
Nov 23, 2021 1.250 1.280 1.150 1.150 553,472 -0.09(-7.26%)
Nov 22, 2021 1.260 1.370 1.220 1.240 680,318 -0.03(-2.36%)
Nov 19, 2021 1.230 1.300 1.120 1.270 1,580,937 +0.06(+4.96%)
Nov 18, 2021 1.350 1.240 1.180 1.210 1,723,512 -0.12(-9.02%)
Nov 17, 2021 1.350 1.390 1.300 1.330 785,686 -0.02(-1.48%)
Nov 16, 2021 1.440 1.440 1.310 1.350 1,977,730 -0.10(-6.90%)
Nov 15, 2021 1.490 1.490 1.370 1.450 1,163,604 -0.05(-3.33%)
Nov 12, 2021 1.530 1.555 1.470 1.500 664,874 -0.03(-1.96%)
Nov 11, 2021 1.600 1.615 1.510 1.530 657,431 -0.06(-3.77%)
Nov 10, 2021 1.620 1.590 569,073 -0.03(-1.85%)
Nov 09, 2021 1.660 1.720 1.610 1.620 828,970 -0.04(-2.41%)
Nov 08, 2021 1.740 1.750 1.650 1.660 743,671 -0.04(-2.35%)
Nov 05, 2021 1.700 1.800 1.690 1.700 791,521 +0.00(+0.00%)
Nov 04, 2021 1.930 2.000 1.700 1.700 1,544,410 -0.25(-12.82%)
Nov 03, 2021 1.950 2.050 1.920 1.950 961,006 -0.01(-0.51%)
Nov 02, 2021 1.730 2.010 1.710 1.960 1,429,186 +0.26(+15.29%)
Nov 01, 2021 1.700 1.700 1.680 1.700 455,572 +0.00(+0.00%)
Oct 29, 2021 1.700 1.748 1.700 1.700 141,837 -0.03(-1.73%)
Oct 28, 2021 1.690 1.760 1.680 1.730 398,521 +0.05(+2.98%)
Oct 27, 2021 1.720 1.730 1.660 1.680 369,502 -0.05(-2.89%)
Oct 26, 2021 1.770 1.730 314,437 -0.03(-1.70%)
Oct 25, 2021 1.750 1.820 1.735 1.760 433,985 +0.01(+0.57%)
Oct 22, 2021 1.790 1.790 1.740 1.750 306,716 -0.03(-1.69%)
Oct 21, 2021 1.780 1.828 1.773 1.780 188,330 -0.02(-1.11%)
Oct 20, 2021 1.830 1.830 1.770 1.800 188,105 +0.01(+0.56%)
Oct 19, 2021 1.860 1.860 1.750 1.790 542,331 -0.03(-1.65%)
Oct 18, 2021 1.800 1.890 1.790 1.820 537,586 -0.01(-0.55%)
Oct 15, 2021 1.890 2.030 1.820 1.830 1,068,784 -0.04(-2.14%)
Oct 14, 2021 1.830 1.900 1.820 1.870 392,226 +0.06(+3.31%)
Oct 13, 2021 1.800 1.820 1.720 1.810 400,643 +0.04(+2.26%)
Oct 12, 2021 1.760 1.800 1.760 1.770 203,127 +0.00(+0.00%)
Oct 11, 2021 1.760 1.780 1.740 1.770 175,160 +0.03(+1.72%)
Oct 08, 2021 1.830 1.830 1.720 1.740 547,671 -0.06(-3.33%)
Oct 07, 2021 1.860 1.860 1.780 1.800 259,546 -0.02(-1.10%)
Oct 06, 2021 1.830 1.850 1.775 1.820 311,380 -0.03(-1.62%)
Oct 05, 2021 1.900 1.900 1.850 1.850 233,226 -0.04(-2.12%)
Oct 04, 2021 1.910 1.920 1.860 1.890 242,394 -0.05(-2.58%)
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.