Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.660 5.670 5.470 5.520 1,250,295 -0.14(-2.47%)
Oct 30, 2019 6.320 6.330 5.550 5.660 4,190,587 -0.39(-6.44%)
Oct 29, 2019 6.250 6.410 6.160 6.050 1,993,155 -0.19(-3.05%)
Oct 28, 2019 6.370 6.380 6.190 6.240 1,076,369 -0.11(-1.73%)
Oct 25, 2019 6.120 6.370 6.030 6.350 1,743,500 +0.23(+3.76%)
Oct 24, 2019 6.250 6.310 5.990 6.120 1,785,434 -0.15(-2.39%)
Oct 23, 2019 6.150 6.300 6.070 6.270 1,474,049 +0.14(+2.28%)
Oct 22, 2019 5.920 6.156 5.760 6.130 1,729,192 +0.26(+4.43%)
Oct 21, 2019 5.700 5.875 5.680 5.870 1,675,834 +0.25(+4.45%)
Oct 18, 2019 5.430 5.620 5.350 5.620 1,080,400 +0.16(+2.93%)
Oct 17, 2019 5.280 5.480 5.260 5.460 861,025 +0.18(+3.41%)
Oct 16, 2019 5.270 5.380 5.215 5.280 779,057 +0.01(+0.19%)
Oct 15, 2019 5.180 5.380 5.130 5.270 1,084,016 +0.13(+2.53%)
Oct 14, 2019 5.170 5.280 5.070 5.140 1,023,337 -0.04(-0.77%)
Oct 11, 2019 5.050 5.310 5.050 5.180 1,426,900 +0.20(+4.02%)
Oct 10, 2019 4.950 5.070 4.870 4.980 1,778,952 +0.04(+0.81%)
Oct 09, 2019 5.140 5.240 4.800 4.940 2,158,346 -0.20(-3.89%)
Oct 08, 2019 5.300 5.340 5.090 5.140 1,451,627 -0.22(-4.10%)
Oct 07, 2019 5.400 5.490 5.330 5.360 916,379 -0.04(-0.74%)
Oct 04, 2019 5.450 5.535 5.240 5.400 1,264,000 -0.06(-1.10%)
Oct 03, 2019 5.380 5.535 5.310 5.460 1,036,737 +0.06(+1.11%)
Oct 02, 2019 5.470 5.489 5.260 5.400 1,262,758 -0.10(-1.82%)
Oct 01, 2019 5.700 5.747 5.400 5.500 1,323,890 -0.22(-3.85%)
Sep 30, 2019 5.790 5.850 5.720 5.720 817,109 -0.04(-0.69%)
Sep 27, 2019 5.900 5.960 5.690 5.760 1,388,300 -0.12(-2.04%)
Sep 26, 2019 5.690 5.910 5.630 5.880 1,507,628 +0.20(+3.52%)
Sep 25, 2019 5.580 5.795 5.580 5.680 1,080,394 +0.08(+1.43%)
Sep 24, 2019 5.570 5.770 5.570 5.600 1,759,363 +0.02(+0.36%)
Sep 23, 2019 5.400 5.640 5.350 5.580 2,129,490 -0.03(-0.53%)
Sep 20, 2019 5.530 5.830 5.530 5.610 7,633,700 +0.17(+3.12%)
Sep 19, 2019 5.340 5.670 5.340 5.440 2,318,635 +0.23(+4.41%)
Sep 18, 2019 5.330 5.390 5.190 5.210 1,649,739 -0.14(-2.62%)
Sep 17, 2019 5.390 5.460 5.240 5.350 1,144,672 +0.04(+0.75%)
Sep 16, 2019 5.410 5.445 5.220 5.310 1,925,004 -0.09(-1.67%)
Sep 13, 2019 5.690 5.900 5.380 5.400 1,946,100 -0.28(-4.93%)
Sep 12, 2019 5.980 6.005 5.550 5.680 2,467,390 -0.28(-4.70%)
Sep 11, 2019 5.800 6.130 5.660 5.960 2,830,642 +0.20(+3.47%)
Sep 10, 2019 5.410 5.810 5.410 5.760 2,653,174 +0.35(+6.47%)
Sep 09, 2019 5.160 5.520 5.160 5.410 1,845,878 +0.28(+5.46%)
Sep 06, 2019 5.060 5.230 4.970 5.130 1,642,500 +0.03(+0.59%)
Sep 05, 2019 5.600 5.607 5.010 5.100 3,038,777 -0.48(-8.60%)
Sep 04, 2019 5.180 5.650 5.180 5.580 2,840,896 +0.41(+7.93%)
Sep 03, 2019 5.110 5.170 5.060 5.170 1,640,103 +0.03(+0.58%)
Aug 30, 2019 5.100 5.250 5.030 5.140 2,672,600 +0.04(+0.78%)
Aug 29, 2019 5.000 5.280 4.970 5.100 1,970,575 +0.15(+3.03%)
Aug 28, 2019 4.740 4.990 4.710 4.950 985,934 +0.24(+5.10%)
Aug 27, 2019 4.850 4.880 4.690 4.710 1,334,121 -0.10(-2.08%)
Aug 26, 2019 4.740 4.830 4.690 4.810 765,387 +0.13(+2.78%)
Aug 23, 2019 4.740 4.790 4.630 4.680 1,159,200 -0.03(-0.64%)
Aug 22, 2019 4.660 4.820 4.635 4.710 888,984 +0.07(+1.51%)
Aug 21, 2019 4.450 4.760 4.425 4.640 2,292,059 +0.28(+6.42%)
Aug 20, 2019 4.620 4.650 4.340 4.360 1,863,192 -0.26(-5.63%)
Aug 19, 2019 4.620 4.715 4.570 4.620 1,163,335 +0.07(+1.54%)
Aug 16, 2019 4.520 4.620 4.370 4.550 1,390,800 +0.07(+1.56%)
Aug 15, 2019 4.680 4.820 4.380 4.480 2,273,943 -0.12(-2.61%)
Aug 14, 2019 5.190 5.200 4.590 4.600 6,809,256 -0.62(-11.88%)
Aug 13, 2019 5.320 5.560 5.205 5.220 2,249,325 -0.17(-3.15%)
Aug 12, 2019 5.440 5.440 5.260 5.390 1,115,617 -0.03(-0.55%)
Aug 09, 2019 5.670 5.680 5.385 5.420 1,694,900 -0.26(-4.58%)
Aug 08, 2019 5.630 5.750 5.590 5.680 873,063 +0.03(+0.53%)
Aug 07, 2019 5.530 5.650 5.455 5.650 1,046,825 +0.06(+1.07%)
Aug 06, 2019 5.560 5.650 5.460 5.590 1,165,364 +0.07(+1.27%)
Aug 05, 2019 5.710 5.780 5.410 5.520 2,113,868 -0.27(-4.66%)
Aug 02, 2019 5.930 5.945 5.530 5.790 2,872,300 -0.20(-3.34%)
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.