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, 2008 18.73 19.17 18.10 18.85 688,719 +0.12(+0.64%)
Sep 29, 2008 19.62 20.08 17.81 18.73 532,520 -1.60(-7.87%)
Sep 26, 2008 19.13 20.40 18.89 20.33 0 +0.77(+3.94%)
Sep 25, 2008 19.33 20.27 18.91 19.56 428,695 +0.49(+2.57%)
Sep 24, 2008 19.67 20.25 18.70 19.07 558,743 -0.90(-4.51%)
Sep 23, 2008 19.82 20.66 19.58 19.97 446,331 -0.33(-1.63%)
Sep 22, 2008 22.80 22.80 20.30 20.30 411,466 -2.51(-11.00%)
Sep 19, 2008 22.50 24.29 20.84 22.81 0 +0.06(+0.26%)
Sep 18, 2008 19.29 23.01 18.21 22.75 1,332,415 +3.19(+16.31%)
Sep 17, 2008 20.33 21.12 19.56 19.56 546,315 -1.46(-6.95%)
Sep 16, 2008 20.05 21.30 20.05 21.02 832,101 +0.42(+2.04%)
Sep 15, 2008 20.65 21.45 20.35 20.60 750,726 -0.72(-3.38%)
Sep 12, 2008 20.75 21.38 20.75 21.32 275,723 +0.18(+0.85%)
Sep 11, 2008 21.08 21.26 20.76 21.14 387,809 -0.28(-1.31%)
Sep 10, 2008 21.26 21.48 20.90 21.42 637,402 +0.58(+2.78%)
Sep 09, 2008 20.96 21.90 20.80 20.84 720,448 -0.48(-2.25%)
Sep 08, 2008 20.26 21.68 20.25 21.32 988,745 +0.56(+2.70%)
Sep 05, 2008 20.39 20.79 20.13 20.76 0 +0.18(+0.87%)
Sep 04, 2008 20.98 21.08 20.42 20.58 425,062 -0.40(-1.91%)
Sep 03, 2008 20.37 21.00 20.34 20.98 383,068 +0.54(+2.64%)
Sep 02, 2008 20.14 20.63 19.97 20.44 448,193 +0.59(+2.97%)
Aug 29, 2008 19.77 20.21 19.45 19.85 0 -0.08(-0.40%)
Aug 28, 2008 19.43 19.95 19.40 19.93 380,589 +0.54(+2.78%)
Aug 27, 2008 19.40 19.60 19.01 19.39 250,979 -0.43(-2.17%)
Aug 26, 2008 19.53 19.96 19.39 19.82 285,002 +0.29(+1.48%)
Aug 25, 2008 19.39 19.67 18.91 19.53 482,107 +0.12(+0.62%)
Aug 22, 2008 18.59 19.42 18.58 19.41 0 +0.88(+4.75%)
Aug 21, 2008 18.95 19.19 18.43 18.53 504,038 -0.43(-2.27%)
Aug 20, 2008 18.83 19.27 18.61 18.96 455,531 +0.30(+1.61%)
Aug 19, 2008 18.91 19.00 18.53 18.66 485,300 -0.29(-1.53%)
Aug 18, 2008 19.47 19.55 18.83 18.95 439,688 -0.47(-2.42%)
Aug 15, 2008 19.54 19.90 19.08 19.42 0 -0.01(-0.05%)
Aug 14, 2008 19.14 19.54 19.14 19.43 346,499 +0.18(+0.94%)
Aug 13, 2008 18.79 19.55 18.78 19.25 609,532 +0.42(+2.23%)
Aug 12, 2008 19.90 19.90 18.61 18.83 704,029 -0.88(-4.46%)
Aug 11, 2008 20.27 20.56 19.50 19.71 673,125 -0.44(-2.18%)
Aug 08, 2008 19.22 20.27 19.22 20.15 598,058 +1.01(+5.28%)
Aug 07, 2008 16.57 20.50 16.57 19.14 1,112,630 +0.27(+1.43%)
Aug 06, 2008 18.36 19.01 18.06 18.87 502,750 +0.52(+2.83%)
Aug 05, 2008 17.68 18.41 17.35 18.35 869,605 +0.93(+5.34%)
Aug 04, 2008 18.58 18.58 17.37 17.42 811,270 -1.16(-6.24%)
Aug 01, 2008 18.34 18.64 18.02 18.58 306,774 +0.16(+0.87%)
Jul 31, 2008 18.75 18.75 18.11 18.42 587,656 -0.13(-0.70%)
Jul 30, 2008 19.01 19.32 18.07 18.55 778,057 -0.59(-3.08%)
Jul 29, 2008 19.14 19.63 18.72 19.14 877,123 +0.43(+2.30%)
Jul 28, 2008 18.95 19.46 18.70 18.71 554,407 -0.29(-1.53%)
Jul 25, 2008 19.07 19.79 18.89 19.00 629,780 +0.11(+0.58%)
Jul 24, 2008 20.22 20.22 18.84 18.89 948,139 -1.16(-5.79%)
Jul 23, 2008 19.08 20.21 18.91 20.05 800,320 +0.95(+4.97%)
Jul 22, 2008 18.62 19.19 18.27 19.10 813,427 +0.42(+2.25%)
Jul 21, 2008 18.92 19.29 18.53 18.68 435,674 -0.33(-1.74%)
Jul 18, 2008 19.03 19.11 18.53 19.01 586,631 -0.03(-0.16%)
Jul 17, 2008 20.50 20.62 17.84 19.04 820,033 +0.31(+1.66%)
Jul 16, 2008 17.90 18.89 17.31 18.73 1,331,290 +0.87(+4.87%)
Jul 15, 2008 19.06 19.30 17.86 17.86 869,730 -1.23(-6.44%)
Jul 14, 2008 20.15 20.40 19.04 19.09 578,348 -0.91(-4.55%)
Jul 11, 2008 20.90 21.41 19.70 20.00 3,194,316 -1.28(-6.02%)
Jul 10, 2008 21.21 22.19 20.99 21.28 738,312 +0.07(+0.33%)
Jul 09, 2008 22.85 22.92 21.13 21.21 570,894 -1.64(-7.18%)
Jul 08, 2008 21.44 22.85 21.32 22.85 906,498 +1.44(+6.73%)
Jul 07, 2008 22.24 22.24 21.03 21.41 749,874 -0.66(-2.99%)
Jul 04, 2008 22.56 22.60 21.88 22.07 452,263 +0.00(+0.00%)
Jul 03, 2008 22.56 22.60 21.88 22.07 452,263 -0.41(-1.82%)
Jul 02, 2008 22.92 23.10 22.36 22.48 596,523 -0.52(-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.