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, 2018 6.479 6.542 6.260 6.416 1,315,725 -0.05(-0.73%)
Nov 29, 2018 6.356 6.540 6.303 6.463 1,516,325 +0.08(+1.32%)
Nov 28, 2018 6.219 6.387 6.150 6.379 1,105,996 +0.16(+2.58%)
Nov 27, 2018 6.165 6.257 6.135 6.219 588,335 +0.05(+0.87%)
Nov 26, 2018 6.227 6.303 6.150 6.165 855,908 -0.03(-0.49%)
Nov 23, 2018 6.211 6.261 6.158 6.196 281,283 -0.08(-1.22%)
Nov 21, 2018 6.272 6.272 6.272 0 +0.09(+1.48%)
Nov 20, 2018 6.173 6.242 6.112 6.181 875,870 -0.04(-0.61%)
Nov 19, 2018 6.211 6.395 6.211 6.219 1,013,662 +0.01(+0.12%)
Nov 16, 2018 6.135 6.219 6.043 6.211 1,990,185 +0.03(+0.49%)
Nov 15, 2018 6.647 6.662 6.081 6.181 3,969,829 -0.50(-7.54%)
Nov 14, 2018 6.991 7.014 6.685 6.685 1,600,634 -0.27(-3.85%)
Nov 13, 2018 6.998 7.014 6.876 6.952 624,830 +0.00(+0.00%)
Nov 12, 2018 7.014 7.120 6.945 6.952 893,515 -0.04(-0.55%)
Nov 09, 2018 6.922 7.014 6.914 6.991 573,560 +0.04(+0.55%)
Nov 08, 2018 6.861 6.983 6.806 6.952 837,464 +0.10(+1.45%)
Nov 07, 2018 6.792 6.861 6.716 6.853 1,012,501 +0.10(+1.47%)
Nov 06, 2018 6.861 6.884 6.700 6.754 922,167 -0.10(-1.45%)
Nov 05, 2018 6.708 6.914 6.708 6.853 743,811 +0.17(+2.51%)
Nov 02, 2018 6.975 7.014 6.547 6.685 2,001,180 -0.26(-3.74%)
Nov 01, 2018 6.868 6.991 6.731 6.945 1,201,849 +0.11(+1.56%)
Oct 31, 2018 7.373 7.403 6.838 6.838 2,344,560 -0.56(-7.54%)
Oct 30, 2018 7.212 7.487 7.166 7.396 693,740 +0.18(+2.54%)
Oct 29, 2018 7.113 7.376 7.113 7.212 778,309 +0.18(+2.50%)
Oct 26, 2018 7.243 7.296 6.945 7.036 1,096,729 -0.27(-3.66%)
Oct 25, 2018 6.960 7.342 6.899 7.304 1,040,995 +0.36(+5.17%)
Oct 24, 2018 6.945 6.991 6.876 6.945 726,015 +0.01(+0.11%)
Oct 23, 2018 6.838 7.021 6.782 6.937 718,064 +0.06(+0.89%)
Oct 22, 2018 6.991 7.105 6.853 6.876 451,020 -0.09(-1.32%)
Oct 19, 2018 6.968 7.090 6.933 6.968 696,990 -0.01(-0.11%)
Oct 18, 2018 6.876 6.998 6.845 6.975 1,070,247 +0.07(+1.00%)
Oct 17, 2018 7.067 7.166 6.876 6.907 1,222,566 -0.17(-2.38%)
Oct 16, 2018 6.876 7.104 6.620 7.075 1,563,202 +0.24(+3.58%)
Oct 15, 2018 6.738 7.014 6.738 6.830 1,232,420 +0.06(+0.90%)
Oct 12, 2018 6.922 6.929 6.769 6.769 1,218,849 -0.05(-0.67%)
Oct 11, 2018 6.876 6.998 6.807 6.815 2,938,176 -0.04(-0.56%)
Oct 10, 2018 6.998 7.059 6.845 6.853 1,459,191 -0.20(-2.82%)
Oct 09, 2018 7.174 7.296 7.036 7.052 1,340,051 -0.11(-1.49%)
Oct 08, 2018 6.929 7.220 6.929 7.159 1,127,685 +0.25(+3.65%)
Oct 05, 2018 6.838 6.968 6.738 6.907 1,179,189 +0.06(+0.89%)
Oct 04, 2018 7.006 7.029 6.845 6.845 1,772,217 -0.20(-2.82%)
Oct 03, 2018 7.174 7.208 6.991 7.044 1,251,972 -0.13(-1.81%)
Oct 02, 2018 7.136 7.250 7.082 7.174 1,048,073 +0.04(+0.54%)
Oct 01, 2018 7.250 7.323 7.128 7.136 1,306,030 -0.09(-1.27%)
Sep 28, 2018 7.205 7.273 7.136 7.227 817,409 +0.02(+0.32%)
Sep 27, 2018 7.227 7.357 7.197 7.205 921,423 -0.01(-0.11%)
Sep 26, 2018 7.281 7.350 7.182 7.212 808,689 -0.05(-0.63%)
Sep 25, 2018 7.250 7.281 7.182 7.258 851,584 +0.05(+0.74%)
Sep 24, 2018 7.281 7.330 7.120 7.205 1,279,318 -0.09(-1.26%)
Sep 21, 2018 7.235 7.350 7.220 7.296 3,781,025 +0.04(+0.53%)
Sep 20, 2018 7.143 7.266 7.090 7.258 1,497,360 +0.12(+1.71%)
Sep 19, 2018 7.411 7.441 7.101 7.136 1,716,655 -0.28(-3.81%)
Sep 18, 2018 7.525 7.548 7.331 7.418 900,069 -0.05(-0.72%)
Sep 17, 2018 7.418 7.556 7.350 7.472 1,205,689 +0.06(+0.82%)
Sep 14, 2018 7.533 7.533 7.258 7.411 1,354,190 -0.15(-1.92%)
Sep 13, 2018 7.579 7.621 7.480 7.556 1,654,077 +0.02(+0.30%)
Sep 12, 2018 7.434 7.655 7.388 7.533 1,638,427 +0.13(+1.75%)
Sep 11, 2018 7.373 7.411 7.151 7.403 2,515,228 +0.00(+0.00%)
Sep 10, 2018 7.823 7.823 7.373 7.403 3,505,340 -0.37(-4.81%)
Sep 07, 2018 7.655 7.800 7.609 7.778 962,959 +0.08(+0.99%)
Sep 06, 2018 7.877 7.892 7.678 7.701 708,749 -0.14(-1.75%)
Sep 05, 2018 7.617 7.915 7.548 7.839 1,382,793 +0.20(+2.60%)
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.