Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

N/A 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, 2004 38.40 38.85 38.33 38.66 79,900 +0.23(+0.60%)
Sep 29, 2004 38.20 38.50 38.05 38.43 111,900 +0.23(+0.60%)
Sep 28, 2004 38.08 38.25 37.94 38.20 79,500 +0.17(+0.45%)
Sep 27, 2004 38.01 38.19 37.94 38.03 277,900 +0.02(+0.05%)
Sep 24, 2004 37.30 38.12 37.30 38.01 209,600 +0.66(+1.77%)
Sep 23, 2004 37.45 37.60 37.32 37.35 58,400 -0.13(-0.35%)
Sep 22, 2004 37.35 37.67 37.20 37.48 254,500 +0.03(+0.08%)
Sep 21, 2004 36.55 37.55 36.55 37.45 127,900 +0.92(+2.52%)
Sep 20, 2004 36.95 37.00 36.51 36.53 81,800 -0.41(-1.11%)
Sep 17, 2004 37.85 37.85 36.94 36.94 127,000 -0.66(-1.76%)
Sep 16, 2004 37.30 37.70 37.23 37.60 99,600 +0.50(+1.35%)
Sep 15, 2004 37.08 37.30 36.81 37.10 72,300 +0.10(+0.27%)
Sep 14, 2004 37.34 37.34 36.70 37.00 96,800 -0.44(-1.18%)
Sep 13, 2004 37.67 37.70 37.33 37.44 115,600 -0.23(-0.61%)
Sep 10, 2004 37.55 37.67 37.22 37.67 92,900 +0.15(+0.40%)
Sep 09, 2004 38.29 38.29 37.36 37.52 180,000 -0.77(-2.01%)
Sep 08, 2004 38.49 38.80 38.24 38.29 92,200 -0.20(-0.52%)
Sep 07, 2004 38.40 38.51 38.17 38.49 96,000 +0.09(+0.23%)
Sep 03, 2004 38.10 38.49 38.02 38.40 73,900 +0.26(+0.68%)
Sep 02, 2004 37.92 38.14 37.71 38.14 172,200 +0.21(+0.55%)
Sep 01, 2004 38.26 38.46 37.50 37.93 286,200 -0.33(-0.86%)
Aug 31, 2004 37.95 38.36 37.80 38.26 112,200 +0.37(+0.98%)
Aug 30, 2004 37.85 38.25 37.76 37.89 210,800 -0.54(-1.41%)
Aug 27, 2004 38.18 38.55 38.10 38.43 152,400 +0.33(+0.87%)
Aug 26, 2004 38.06 38.40 37.94 38.10 369,700 +0.04(+0.11%)
Aug 25, 2004 38.10 38.35 37.71 38.06 314,200 -0.24(-0.63%)
Aug 24, 2004 37.51 38.30 37.51 38.30 117,000 +0.80(+2.13%)
Aug 23, 2004 37.60 37.60 37.00 37.50 258,900 +0.00(+0.00%)
Aug 20, 2004 37.00 38.24 36.95 37.50 330,200 +0.95(+2.60%)
Aug 19, 2004 36.95 36.95 36.30 36.55 139,300 -0.30(-0.81%)
Aug 18, 2004 36.39 36.85 36.35 36.85 225,500 +0.46(+1.26%)
Aug 17, 2004 36.01 36.80 36.01 36.39 148,200 +0.39(+1.08%)
Aug 16, 2004 35.80 36.32 35.80 36.00 117,900 +0.32(+0.90%)
Aug 13, 2004 35.90 35.98 35.58 35.68 63,000 -0.13(-0.36%)
Aug 12, 2004 35.91 35.98 35.59 35.81 134,200 -0.09(-0.25%)
Aug 11, 2004 36.09 36.10 35.86 35.90 135,100 -0.33(-0.91%)
Aug 10, 2004 35.55 36.40 35.49 36.23 296,500 +0.84(+2.37%)
Aug 09, 2004 35.23 35.45 34.81 35.39 95,300 +0.39(+1.11%)
Aug 06, 2004 35.33 35.90 34.75 35.00 89,700 -0.32(-0.91%)
Aug 05, 2004 36.00 36.18 35.32 35.32 115,300 -0.73(-2.02%)
Aug 04, 2004 35.20 36.14 35.01 36.05 127,800 +0.74(+2.10%)
Aug 03, 2004 35.62 35.62 35.02 35.31 102,800 -0.31(-0.87%)
Aug 02, 2004 34.75 35.62 34.61 35.62 155,300 +0.75(+2.15%)
Jul 30, 2004 34.55 34.87 34.45 34.87 153,100 +0.32(+0.93%)
Jul 29, 2004 34.34 34.58 34.30 34.55 99,200 +0.42(+1.23%)
Jul 28, 2004 34.00 34.40 33.40 34.13 90,300 +0.13(+0.38%)
Jul 27, 2004 33.75 34.10 33.75 34.00 66,700 +0.40(+1.19%)
Jul 26, 2004 33.98 34.05 33.42 33.60 137,000 -0.30(-0.88%)
Jul 23, 2004 34.65 34.72 33.90 33.90 112,400 -0.70(-2.02%)
Jul 22, 2004 35.42 35.42 34.60 34.60 136,600 -0.82(-2.32%)
Jul 21, 2004 35.95 35.95 35.28 35.42 157,000 -0.37(-1.03%)
Jul 20, 2004 35.66 35.84 35.55 35.79 116,100 +0.38(+1.07%)
Jul 19, 2004 34.89 35.41 34.65 35.41 119,200 +0.62(+1.78%)
Jul 16, 2004 35.30 35.45 34.73 34.79 61,200 -0.37(-1.05%)
Jul 15, 2004 34.79 35.50 34.76 35.16 85,100 +0.47(+1.35%)
Jul 14, 2004 34.55 34.84 34.28 34.69 103,100 +0.24(+0.70%)
Jul 13, 2004 35.00 35.00 34.45 34.45 68,300 -0.55(-1.57%)
Jul 12, 2004 34.83 35.00 34.55 35.00 90,600 +0.17(+0.49%)
Jul 09, 2004 35.00 35.21 34.45 34.83 87,200 -0.05(-0.14%)
Jul 08, 2004 35.91 36.00 34.87 34.88 94,900 -1.03(-2.87%)
Jul 07, 2004 35.48 36.05 35.40 35.91 150,300 +0.61(+1.73%)
Jul 06, 2004 35.49 35.49 34.85 35.30 103,400 -0.12(-0.34%)
Jul 02, 2004 34.55 35.42 34.49 35.42 183,000 +1.12(+3.27%)
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.