Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.01 20.11 19.86 19.92 585,444 -0.09(-0.44%)
Mar 30, 2005 19.86 20.05 19.83 20.01 226,447 +0.19(+0.95%)
Mar 29, 2005 19.64 19.98 19.59 19.83 325,606 +0.21(+1.06%)
Mar 28, 2005 19.70 19.75 19.54 19.62 171,606 -0.12(-0.63%)
Mar 24, 2005 19.67 20.02 19.61 19.74 332,284 +0.16(+0.83%)
Mar 23, 2005 19.69 19.87 19.43 19.58 330,463 -0.15(-0.78%)
Mar 22, 2005 19.86 20.14 19.67 19.73 438,324 -0.04(-0.20%)
Mar 21, 2005 20.00 20.00 19.67 19.77 682,175 -0.20(-0.99%)
Mar 18, 2005 20.48 20.48 19.97 19.97 448,240 -0.37(-1.80%)
Mar 17, 2005 20.22 20.36 20.22 20.33 183,545 +0.22(+1.08%)
Mar 16, 2005 19.99 20.26 19.93 20.12 315,286 +0.13(+0.64%)
Mar 15, 2005 20.31 20.60 19.98 19.99 357,783 -0.17(-0.86%)
Mar 14, 2005 19.91 20.16 19.86 20.16 192,854 +0.25(+1.24%)
Mar 11, 2005 20.11 20.21 19.83 19.91 237,982 -0.29(-1.44%)
Mar 10, 2005 19.91 20.30 19.84 20.21 525,746 +0.36(+1.79%)
Mar 09, 2005 20.56 20.56 19.85 19.85 420,111 -0.81(-3.92%)
Mar 08, 2005 20.85 20.85 20.51 20.66 176,867 -0.23(-1.09%)
Mar 07, 2005 20.75 21.17 20.64 20.89 239,398 +0.13(+0.64%)
Mar 04, 2005 20.29 20.82 20.19 20.75 362,639 +0.57(+2.82%)
Mar 03, 2005 20.18 20.33 20.13 20.19 472,322 +0.00(+0.02%)
Mar 02, 2005 20.26 20.42 20.10 20.18 152,988 -0.15(-0.75%)
Mar 01, 2005 20.06 20.43 20.06 20.33 264,897 +0.27(+1.35%)
Feb 28, 2005 20.56 20.61 20.06 20.06 394,411 -0.52(-2.52%)
Feb 25, 2005 19.97 20.58 19.97 20.58 473,131 +0.32(+1.56%)
Feb 24, 2005 19.87 20.33 19.65 20.27 668,414 +0.40(+2.02%)
Feb 23, 2005 20.36 20.43 19.79 19.86 488,106 -0.35(-1.71%)
Feb 22, 2005 21.06 21.06 20.21 20.21 277,848 -0.83(-3.92%)
Feb 18, 2005 21.10 21.10 20.91 21.04 338,760 -0.06(-0.30%)
Feb 17, 2005 21.16 21.22 21.01 21.10 221,995 +0.02(+0.12%)
Feb 16, 2005 20.80 21.16 20.74 21.08 124,859 +0.22(+1.07%)
Feb 15, 2005 20.80 20.88 20.71 20.85 287,359 -0.01(-0.07%)
Feb 14, 2005 20.75 20.88 20.70 20.87 137,406 +0.01(+0.07%)
Feb 11, 2005 20.46 20.87 20.30 20.85 140,846 +0.36(+1.74%)
Feb 10, 2005 20.51 20.53 20.40 20.50 192,652 -0.01(-0.05%)
Feb 09, 2005 20.47 20.64 20.41 20.51 237,780 +0.03(+0.17%)
Feb 08, 2005 20.47 20.58 20.40 20.47 589,492 +0.02(+0.12%)
Feb 07, 2005 20.36 20.70 20.36 20.45 273,396 +0.01(+0.07%)
Feb 04, 2005 19.82 20.44 19.81 20.43 295,859 +0.68(+3.45%)
Feb 03, 2005 19.91 20.24 19.74 19.75 546,590 -0.10(-0.50%)
Feb 02, 2005 19.67 19.91 19.64 19.85 386,316 +0.08(+0.42%)
Feb 01, 2005 19.78 19.88 19.70 19.77 197,913 -0.01(-0.05%)
Jan 31, 2005 20.04 20.09 19.62 19.78 215,722 -0.08(-0.40%)
Jan 28, 2005 19.72 19.86 19.67 19.86 243,850 +0.21(+1.08%)
Jan 27, 2005 19.74 19.93 19.57 19.64 247,493 -0.22(-1.12%)
Jan 26, 2005 19.79 19.86 19.64 19.86 242,434 +0.11(+0.55%)
Jan 25, 2005 20.04 20.11 19.68 19.76 399,268 -0.28(-1.41%)
Jan 24, 2005 19.87 20.19 19.86 20.04 338,558 +0.13(+0.67%)
Jan 21, 2005 19.90 20.26 19.85 19.90 219,364 -0.06(-0.30%)
Jan 20, 2005 20.21 20.26 19.93 19.96 303,144 -0.30(-1.49%)
Jan 19, 2005 19.94 20.35 19.89 20.27 354,747 +0.25(+1.26%)
Jan 18, 2005 19.69 20.06 19.63 20.01 164,725 +0.19(+0.95%)
Jan 14, 2005 19.62 19.86 19.57 19.83 175,653 +0.32(+1.65%)
Jan 13, 2005 19.52 19.88 19.40 19.50 235,351 -0.01(-0.08%)
Jan 12, 2005 19.69 19.72 19.26 19.52 291,609 -0.17(-0.88%)
Jan 11, 2005 20.01 20.02 19.59 19.69 210,460 -0.37(-1.85%)
Jan 10, 2005 20.09 20.33 19.98 20.06 347,057 +0.00(+0.02%)
Jan 07, 2005 20.21 20.26 19.89 20.06 657,284 +0.47(+2.42%)
Jan 06, 2005 19.49 19.92 19.42 19.58 333,701 +0.00(+0.03%)
Jan 05, 2005 20.40 20.40 19.23 19.58 535,460 -0.85(-4.16%)
Jan 04, 2005 20.75 20.95 20.38 20.43 202,163 -0.38(-1.81%)
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.