Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.910 -0.180 (-5.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.000 3.170 2.900 2.910 55,855 -0.18(-5.83%)
Sep 29, 2022 3.460 3.460 3.050 3.090 70,416 -0.45(-12.71%)
Sep 28, 2022 3.530 3.630 3.450 3.540 51,426 -0.06(-1.67%)
Sep 27, 2022 3.870 3.870 3.550 3.600 45,221 +0.00(+0.00%)
Sep 26, 2022 4.020 4.020 3.600 3.600 31,473 -0.32(-8.16%)
Sep 23, 2022 3.630 4.000 3.620 3.920 27,041 +0.09(+2.35%)
Sep 22, 2022 4.130 4.227 3.730 3.830 33,377 -0.45(-10.51%)
Sep 21, 2022 4.100 4.395 3.880 4.280 49,001 +0.34(+8.63%)
Sep 20, 2022 3.840 4.000 3.740 3.940 14,825 -0.05(-1.25%)
Sep 19, 2022 4.230 4.350 3.905 3.990 35,278 -0.36(-8.28%)
Sep 16, 2022 4.180 4.370 3.950 4.350 59,344 -0.03(-0.68%)
Sep 15, 2022 4.320 4.600 4.090 4.380 23,738 -0.07(-1.57%)
Sep 14, 2022 3.890 4.500 3.710 4.450 86,719 +0.56(+14.40%)
Sep 13, 2022 4.110 4.200 3.830 3.890 38,236 -0.44(-10.16%)
Sep 12, 2022 4.400 4.680 4.210 4.330 42,327 +0.13(+3.10%)
Sep 09, 2022 3.860 4.290 3.860 4.200 26,253 +0.32(+8.25%)
Sep 08, 2022 3.670 3.912 3.610 3.880 20,764 -0.05(-1.27%)
Sep 07, 2022 3.770 3.930 3.621 3.930 47,482 +0.27(+7.38%)
Sep 06, 2022 4.030 4.093 3.570 3.660 54,517 -0.41(-10.07%)
Sep 02, 2022 4.320 4.620 4.040 4.070 25,773 -0.33(-7.50%)
Sep 01, 2022 4.560 4.755 4.340 4.400 41,712 -0.30(-6.38%)
Aug 31, 2022 5.340 5.340 4.590 4.700 21,647 -0.16(-3.29%)
Aug 30, 2022 5.170 5.500 4.850 4.860 17,268 -0.21(-4.14%)
Aug 29, 2022 4.700 5.150 4.700 5.070 40,758 +0.22(+4.54%)
Aug 26, 2022 5.310 5.360 4.756 4.850 58,948 -0.54(-10.02%)
Aug 25, 2022 5.410 5.650 5.300 5.390 30,606 -0.15(-2.71%)
Aug 24, 2022 5.830 5.960 5.515 5.540 42,874 +0.21(+3.94%)
Aug 23, 2022 5.340 5.596 5.300 5.330 23,677 -0.09(-1.66%)
Aug 22, 2022 5.380 5.820 5.290 5.420 48,474 -0.18(-3.21%)
Aug 19, 2022 6.300 6.300 5.510 5.600 78,214 -0.86(-13.31%)
Aug 18, 2022 6.350 6.540 6.190 6.460 11,852 +0.14(+2.22%)
Aug 17, 2022 6.700 6.785 6.320 6.320 17,321 -0.36(-5.39%)
Aug 16, 2022 6.910 6.910 6.540 6.680 19,954 -0.16(-2.34%)
Aug 15, 2022 6.780 7.090 6.720 6.840 40,049 +0.04(+0.59%)
Aug 12, 2022 6.760 6.800 6.402 6.800 33,898 +0.40(+6.25%)
Aug 11, 2022 7.010 7.310 6.130 6.400 115,392 -0.42(-6.16%)
Aug 10, 2022 7.390 7.390 6.630 6.820 97,522 -0.33(-4.62%)
Aug 09, 2022 6.740 7.480 6.460 7.150 159,560 +0.96(+15.51%)
Aug 08, 2022 5.780 6.220 5.780 6.190 56,039 +0.46(+8.03%)
Aug 05, 2022 5.920 6.180 5.620 5.730 66,537 -0.16(-2.72%)
Aug 04, 2022 5.750 5.938 5.750 5.890 23,100 +0.18(+3.15%)
Aug 03, 2022 5.610 5.790 5.600 5.710 26,605 +0.14(+2.51%)
Aug 02, 2022 5.320 5.780 5.320 5.570 55,138 +0.10(+1.83%)
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.