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 (%)
Jul 31, 2012 8.036 8.182 7.918 8.064 633,255 +0.04(+0.49%)
Jul 30, 2012 8.092 8.154 7.997 8.025 945,128 -0.02(-0.28%)
Jul 27, 2012 7.901 8.120 7.840 8.047 652,074 +0.18(+2.28%)
Jul 26, 2012 7.991 8.025 7.823 7.868 402,453 +0.04(+0.57%)
Jul 25, 2012 8.070 8.109 7.795 7.823 625,789 -0.17(-2.18%)
Jul 24, 2012 8.081 8.132 7.946 7.997 474,727 -0.04(-0.56%)
Jul 23, 2012 8.160 8.249 8.002 8.042 407,815 -0.28(-3.31%)
Jul 20, 2012 8.283 8.463 8.283 8.317 532,800 -0.05(-0.60%)
Jul 19, 2012 8.553 8.592 8.322 8.367 293,725 -0.13(-1.59%)
Jul 18, 2012 8.643 8.693 8.418 8.502 571,969 -0.19(-2.13%)
Jul 17, 2012 8.749 8.850 8.581 8.688 588,410 +0.00(+0.00%)
Jul 16, 2012 8.643 8.704 8.586 8.688 402,393 +0.02(+0.26%)
Jul 13, 2012 8.648 8.732 8.553 8.665 345,440 +0.03(+0.39%)
Jul 12, 2012 8.542 8.693 8.508 8.631 416,286 -0.02(-0.19%)
Jul 11, 2012 8.805 8.811 8.581 8.648 790,446 -0.12(-1.41%)
Jul 10, 2012 8.794 8.856 8.693 8.772 775,419 +0.04(+0.45%)
Jul 09, 2012 8.654 8.761 8.648 8.732 578,226 +0.08(+0.97%)
Jul 06, 2012 8.536 8.704 8.526 8.648 558,426 +0.01(+0.06%)
Jul 05, 2012 8.598 8.705 8.564 8.643 420,394 +0.00(+0.00%)
Jul 03, 2012 8.497 8.643 8.440 8.643 359,163 +0.12(+1.38%)
Jul 02, 2012 8.345 8.553 8.216 8.525 703,909 +0.11(+1.34%)
Jun 29, 2012 8.176 8.424 8.160 8.412 846,140 +0.43(+5.34%)
Jun 28, 2012 7.800 8.008 7.800 7.986 269,224 +0.09(+1.14%)
Jun 27, 2012 7.727 7.913 7.716 7.896 435,245 +0.18(+2.33%)
Jun 26, 2012 7.710 7.811 7.587 7.716 330,504 +0.01(+0.07%)
Jun 25, 2012 7.581 7.716 7.542 7.710 541,620 -0.03(-0.36%)
Jun 22, 2012 7.716 7.795 7.604 7.738 1,019,553 +0.10(+1.25%)
Jun 21, 2012 7.845 7.862 7.621 7.643 695,858 -0.20(-2.58%)
Jun 20, 2012 7.929 7.946 7.840 7.845 600,440 -0.06(-0.78%)
Jun 19, 2012 7.862 7.969 7.783 7.907 532,944 +0.06(+0.79%)
Jun 18, 2012 7.750 7.963 7.699 7.845 414,603 +0.01(+0.14%)
Jun 15, 2012 7.750 7.834 7.671 7.834 801,268 +0.13(+1.68%)
Jun 14, 2012 7.390 7.744 7.390 7.705 551,100 +0.30(+4.10%)
Jun 13, 2012 7.435 7.581 7.317 7.402 517,237 -0.04(-0.60%)
Jun 12, 2012 7.396 7.458 7.261 7.446 386,970 +0.12(+1.61%)
Jun 11, 2012 7.649 7.671 7.312 7.329 816,785 -0.20(-2.68%)
Jun 08, 2012 7.160 7.576 7.160 7.531 751,383 +0.38(+5.26%)
Jun 07, 2012 7.295 7.368 7.132 7.154 725,016 -0.01(-0.16%)
Jun 06, 2012 6.890 7.194 6.890 7.166 755,820 +0.32(+4.68%)
Jun 05, 2012 6.694 6.879 6.632 6.846 670,268 +0.10(+1.41%)
Jun 04, 2012 6.857 6.890 6.666 6.750 757,434 -0.07(-1.07%)
Jun 01, 2012 6.975 7.020 6.806 6.823 1,319,579 -0.30(-4.18%)
May 31, 2012 7.183 7.183 6.992 7.121 668,498 -0.06(-0.86%)
May 30, 2012 7.239 7.300 7.154 7.183 1,125,231 -0.11(-1.54%)
May 29, 2012 7.134 7.306 7.073 7.295 784,433 +0.21(+2.98%)
May 25, 2012 7.051 7.084 6.946 7.084 514,443 +0.03(+0.47%)
May 24, 2012 6.979 7.051 6.929 7.051 273,957 +0.07(+0.95%)
May 23, 2012 6.857 7.012 6.701 6.984 646,624 +0.03(+0.48%)
May 22, 2012 6.973 7.045 6.901 6.951 464,100 +0.01(+0.08%)
May 21, 2012 6.851 6.990 6.779 6.945 1,131,574 +0.09(+1.38%)
May 18, 2012 7.084 7.195 6.818 6.851 1,023,534 -0.24(-3.36%)
May 17, 2012 7.422 7.572 7.078 7.090 1,064,881 -0.34(-4.63%)
May 16, 2012 7.539 7.561 7.406 7.434 817,715 -0.08(-1.11%)
May 15, 2012 7.728 7.728 7.395 7.517 1,214,999 -0.18(-2.38%)
May 14, 2012 7.766 7.861 7.689 7.700 615,975 -0.19(-2.46%)
May 11, 2012 7.944 8.088 7.816 7.894 651,882 -0.17(-2.06%)
May 10, 2012 8.099 8.099 7.944 8.060 1,082,358 +0.03(+0.35%)
May 09, 2012 7.777 8.077 7.672 8.033 1,189,650 +0.16(+1.97%)
May 08, 2012 7.872 7.922 7.772 7.877 471,421 -0.10(-1.25%)
May 07, 2012 7.955 8.038 7.938 7.977 455,704 -0.03(-0.42%)
May 04, 2012 8.232 8.266 8.005 8.010 639,709 -0.32(-3.80%)
May 03, 2012 8.199 8.454 8.127 8.327 1,023,493 +0.12(+1.42%)
May 02, 2012 7.672 8.221 7.650 8.210 1,111,887 +0.46(+5.94%)
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.