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 (%)
Jul 31, 2009 2.565 2.639 2.530 2.614 587,952 +0.03(+1.15%)
Jul 30, 2009 2.565 2.688 2.515 2.584 1,134,062 +0.08(+3.16%)
Jul 29, 2009 2.565 2.668 2.495 2.505 1,559,371 -0.09(-3.61%)
Jul 28, 2009 2.693 2.708 2.515 2.599 993,137 -0.11(-4.01%)
Jul 27, 2009 2.599 2.708 2.589 2.708 1,220,845 +0.12(+4.78%)
Jul 24, 2009 2.476 2.604 2.431 2.584 1,011 +0.09(+3.56%)
Jul 23, 2009 2.323 2.599 2.288 2.495 1,423,472 +0.17(+7.22%)
Jul 22, 2009 2.219 2.327 2.164 2.327 910,274 +0.10(+4.67%)
Jul 21, 2009 2.253 2.283 2.204 2.224 594,427 +0.00(+0.22%)
Jul 20, 2009 2.169 2.243 2.153 2.219 813,513 +0.08(+3.69%)
Jul 17, 2009 2.288 2.318 2.100 2.140 1,005,514 -0.15(-6.68%)
Jul 16, 2009 2.283 2.347 2.194 2.293 604,143 -0.00(-0.21%)
Jul 15, 2009 2.224 2.397 2.155 2.298 1,279,778 +0.14(+6.41%)
Jul 14, 2009 2.199 2.234 2.071 2.159 722,986 -0.04(-2.02%)
Jul 13, 2009 2.026 2.209 1.991 2.204 1,048,583 +0.23(+11.78%)
Jul 10, 2009 1.972 2.046 1.932 1.972 801,290 -0.02(-0.99%)
Jul 09, 2009 2.063 2.063 1.912 1.991 1,374,060 -0.03(-1.47%)
Jul 08, 2009 2.234 2.234 1.977 2.021 1,674,539 -0.20(-8.91%)
Jul 07, 2009 2.347 2.372 2.179 2.219 999,489 -0.10(-4.47%)
Jul 06, 2009 2.308 2.372 2.224 2.323 1,160,975 -0.06(-2.49%)
Jul 02, 2009 2.451 2.466 2.263 2.382 1,645,296 -0.07(-2.82%)
Jul 01, 2009 2.515 2.540 2.441 2.451 3,805,917 -0.02(-0.80%)
Jun 30, 2009 2.525 2.579 2.451 2.471 2,289,048 -0.04(-1.77%)
Jun 29, 2009 2.441 2.525 2.407 2.515 8,296,086 -0.13(-4.86%)
Jun 26, 2009 2.476 2.713 2.451 2.644 1,481,365 +0.14(+5.73%)
Jun 25, 2009 2.471 2.500 2.426 2.500 561,816 +0.07(+2.85%)
Jun 24, 2009 2.486 2.550 2.416 2.431 622,833 -0.04(-1.60%)
Jun 23, 2009 2.644 2.644 2.446 2.471 802,198 -0.21(-7.92%)
Jun 22, 2009 2.807 2.832 2.446 2.683 1,197,419 +0.00(+0.00%)
Jun 19, 2009 2.461 2.743 2.347 2.683 3,738,347 +0.30(+12.42%)
Jun 18, 2009 2.451 2.500 2.352 2.387 854,018 -0.06(-2.42%)
Jun 17, 2009 2.525 2.604 2.421 2.446 961,471 -0.08(-3.32%)
Jun 16, 2009 2.718 2.772 2.471 2.530 1,086,563 -0.07(-2.85%)
Jun 15, 2009 2.777 2.916 2.589 2.604 1,676,946 -0.25(-8.67%)
Jun 12, 2009 2.718 2.866 2.718 2.851 735,416 +0.12(+4.34%)
Jun 11, 2009 2.787 2.866 2.713 2.733 722,068 -0.08(-2.81%)
Jun 10, 2009 2.891 2.930 2.743 2.812 1,222,513 -0.07(-2.57%)
Jun 09, 2009 2.970 3.039 2.718 2.886 1,998,327 -0.06(-2.01%)
Jun 08, 2009 2.920 3.004 2.891 2.945 1,058,843 -0.11(-3.72%)
Jun 05, 2009 3.014 3.163 2.985 3.059 1,933,910 +0.07(+2.48%)
Jun 04, 2009 2.871 3.014 2.792 2.985 1,196,482 +0.16(+5.59%)
Jun 03, 2009 2.861 2.876 2.748 2.827 618,315 -0.06(-2.22%)
Jun 02, 2009 2.906 2.916 2.782 2.891 1,301,603 -0.03(-1.02%)
Jun 01, 2009 2.945 3.004 2.782 2.920 1,903,203 +0.16(+5.91%)
May 29, 2009 2.713 2.812 2.698 2.757 2,090,248 +0.04(+1.64%)
May 28, 2009 2.733 2.733 2.619 2.713 1,482,925 +0.00(+0.00%)
May 27, 2009 2.822 2.836 2.698 2.713 2,300,544 -0.14(-5.02%)
May 26, 2009 2.589 2.965 2.535 2.856 2,361,034 +0.29(+11.37%)
May 22, 2009 2.550 2.629 2.505 2.565 1,704,765 +0.03(+1.37%)
May 21, 2009 2.550 2.644 2.431 2.530 2,098,399 -0.08(-3.03%)
May 20, 2009 2.584 2.688 2.525 2.609 2,488,464 +0.07(+2.72%)
May 19, 2009 2.683 2.683 2.525 2.540 1,291,183 -0.12(-4.46%)
May 18, 2009 2.471 2.678 2.441 2.659 2,296,548 +0.26(+10.93%)
May 15, 2009 2.594 2.738 2.352 2.397 1,796,574 -0.26(-9.85%)
May 14, 2009 2.495 2.688 2.243 2.659 2,596,509 +0.15(+6.11%)
May 13, 2009 2.916 2.916 2.486 2.505 2,678,789 -0.49(-16.34%)
May 12, 2009 3.232 3.232 2.906 2.995 1,735,035 -0.20(-6.19%)
May 11, 2009 3.182 3.449 3.148 3.192 1,933,991 -0.12(-3.58%)
May 08, 2009 3.148 3.311 3.079 3.311 2,496,781 +0.28(+9.30%)
May 07, 2009 3.434 3.509 3.019 3.029 2,317,225 -0.41(-11.80%)
May 06, 2009 3.370 3.434 3.227 3.434 1,720,547 +0.12(+3.58%)
May 05, 2009 3.360 3.400 3.212 3.316 1,755,322 -0.01(-0.45%)
May 04, 2009 3.306 3.395 2.990 3.331 3,601,229 +0.08(+2.43%)
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.