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 (%)
Nov 30, 2010 7.053 7.147 6.949 6.991 1,635,318 -0.17(-2.33%)
Nov 29, 2010 6.986 7.204 6.960 7.157 916,761 +0.14(+2.00%)
Nov 26, 2010 7.053 7.130 6.991 7.017 511,706 -0.13(-1.80%)
Nov 24, 2010 7.058 7.146 7.146 7.146 733,126 +0.16(+2.28%)
Nov 23, 2010 6.945 7.125 6.904 6.986 936,613 -0.10(-1.45%)
Nov 22, 2010 7.012 7.115 6.960 7.089 481,106 +0.04(+0.58%)
Nov 19, 2010 6.929 7.068 6.909 7.048 592,437 +0.08(+1.18%)
Nov 18, 2010 7.027 7.125 6.945 6.965 671,116 +0.07(+1.05%)
Nov 17, 2010 6.847 6.950 6.790 6.893 769,865 +0.06(+0.90%)
Nov 16, 2010 7.053 7.053 6.816 6.832 1,299,283 -0.26(-3.70%)
Nov 15, 2010 7.135 7.285 7.094 7.094 1,159,608 -0.02(-0.22%)
Nov 12, 2010 7.259 7.382 7.066 7.110 1,371,609 -0.23(-3.16%)
Nov 11, 2010 7.367 7.557 7.274 7.341 1,447,188 -0.12(-1.59%)
Nov 10, 2010 7.599 7.712 7.346 7.460 1,643,133 -0.12(-1.63%)
Nov 09, 2010 8.052 8.103 7.516 7.583 1,731,243 -0.43(-5.33%)
Nov 08, 2010 8.016 8.080 7.830 8.010 855,262 -0.06(-0.77%)
Nov 05, 2010 7.923 8.201 7.882 8.072 1,248,833 +0.18(+2.22%)
Nov 04, 2010 7.722 7.902 7.568 7.897 1,755,730 +0.31(+4.14%)
Nov 03, 2010 7.398 7.645 7.382 7.583 2,047,164 +0.20(+2.72%)
Nov 02, 2010 7.398 7.444 7.228 7.382 947,867 +0.08(+1.06%)
Nov 01, 2010 7.393 7.496 7.238 7.305 995,592 -0.04(-0.56%)
Oct 29, 2010 7.151 7.403 7.117 7.346 1,015,219 +0.14(+1.93%)
Oct 28, 2010 7.310 7.357 7.115 7.207 852,764 -0.05(-0.71%)
Oct 27, 2010 7.243 7.341 7.156 7.259 873,088 +0.06(+0.79%)
Oct 25, 2010 7.125 7.259 7.073 7.202 1,060,711 +0.16(+2.34%)
Oct 22, 2010 7.037 7.140 6.976 7.037 1,741,091 +0.02(+0.22%)
Oct 21, 2010 7.084 7.171 6.950 7.022 1,634,361 -0.01(-0.07%)
Oct 20, 2010 6.847 7.099 6.821 7.027 1,070,488 +0.23(+3.33%)
Oct 19, 2010 6.662 6.924 6.662 6.801 1,582,349 -0.04(-0.53%)
Oct 18, 2010 6.631 6.852 6.595 6.837 861,488 +0.21(+3.19%)
Oct 15, 2010 6.677 6.708 6.528 6.626 1,292,603 +0.02(+0.23%)
Oct 14, 2010 6.667 6.698 6.538 6.610 1,501,859 -0.04(-0.62%)
Oct 13, 2010 6.461 6.713 6.445 6.651 1,146,405 +0.26(+4.03%)
Oct 12, 2010 6.296 6.415 6.188 6.394 993,063 +0.13(+2.05%)
Oct 11, 2010 6.322 6.358 6.224 6.265 585,440 -0.05(-0.81%)
Oct 08, 2010 6.317 6.368 6.203 6.317 717,906 +0.02(+0.25%)
Oct 07, 2010 6.337 6.389 6.245 6.301 2,127 +0.02(+0.33%)
Oct 06, 2010 6.142 6.286 6.095 6.281 735,124 +0.10(+1.58%)
Oct 05, 2010 6.131 6.198 6.008 6.183 1,711,197 +0.14(+2.30%)
Oct 04, 2010 6.028 6.111 5.961 6.044 1,381,603 -0.06(-0.93%)
Oct 01, 2010 6.100 6.178 5.967 6.100 982,216 -0.00(-0.06%)
Sep 30, 2010 6.107 6.250 6.013 6.104 1,095,409 -0.05(-0.78%)
Sep 29, 2010 6.203 6.258 6.100 6.152 1,113,521 -0.09(-1.40%)
Sep 28, 2010 6.239 6.425 6.167 6.239 21,621 -0.17(-2.65%)
Sep 27, 2010 6.415 6.420 6.260 6.409 901,223 -0.02(-0.24%)
Sep 24, 2010 6.270 6.435 6.188 6.425 1,277,238 +0.29(+4.70%)
Sep 23, 2010 6.229 6.327 6.100 6.137 4,154 -0.18(-2.77%)
Sep 22, 2010 6.430 6.430 6.147 6.312 1,544,659 -0.14(-2.23%)
Sep 21, 2010 6.445 6.533 6.394 6.456 1,540,345 -0.01(-0.08%)
Sep 20, 2010 6.219 6.481 6.106 6.461 1,479,697 +0.26(+4.24%)
Sep 17, 2010 6.198 6.265 6.034 6.198 2,151,277 -0.10(-1.55%)
Sep 15, 2010 6.224 6.322 6.178 6.296 1,424,955 +0.05(+0.74%)
Sep 14, 2010 6.193 6.322 6.142 6.250 1,056,444 +0.04(+0.66%)
Sep 13, 2010 6.126 6.234 6.075 6.209 1,182,209 +0.18(+2.90%)
Sep 10, 2010 5.951 6.070 5.895 6.034 888,764 +0.10(+1.74%)
Sep 09, 2010 5.998 6.018 5.874 5.931 604,713 +0.04(+0.61%)
Sep 08, 2010 5.812 5.956 5.766 5.895 12,853 +0.10(+1.78%)
Sep 07, 2010 6.008 6.008 5.781 5.792 3,383 -0.24(-4.01%)
Sep 03, 2010 5.936 6.054 5.889 6.034 804,245 +0.20(+3.44%)
Sep 02, 2010 5.714 5.846 5.689 5.833 15,203 +0.14(+2.44%)
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.