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 30, 2010 6.239 6.356 6.010 6.239 906,356 +0.07(+1.07%)
Jul 29, 2010 6.457 6.498 6.122 6.173 1,035,808 -0.21(-3.26%)
Jul 28, 2010 6.381 6.503 6.315 6.381 7,603 +0.02(+0.24%)
Jul 27, 2010 6.452 6.549 6.158 6.366 17,258 +0.00(+0.00%)
Jul 26, 2010 6.031 6.371 5.975 6.366 1,166,086 +0.35(+5.82%)
Jul 23, 2010 5.909 6.046 5.792 6.016 817,379 +0.06(+0.94%)
Jul 22, 2010 5.711 6.056 5.696 5.960 3,742 +0.37(+6.53%)
Jul 21, 2010 5.812 5.849 5.584 5.594 812,521 -0.16(-2.74%)
Jul 20, 2010 5.452 5.777 5.366 5.752 7,107 +0.20(+3.66%)
Jul 19, 2010 5.559 5.635 5.452 5.548 980,873 +0.03(+0.55%)
Jul 16, 2010 5.518 5.868 5.477 5.518 1,250,982 -0.40(-6.78%)
Jul 15, 2010 6.056 6.056 5.818 5.919 907,246 -0.11(-1.77%)
Jul 14, 2010 6.010 6.137 5.924 6.026 15,144 -0.04(-0.67%)
Jul 13, 2010 6.066 6.219 5.899 6.066 9,437 +0.26(+4.46%)
Jul 12, 2010 5.894 5.990 5.706 5.807 464,195 -0.14(-2.39%)
Jul 09, 2010 5.950 5.950 5.711 5.950 816,660 +0.13(+2.27%)
Jul 08, 2010 5.818 6.036 5.691 5.818 9,999 -0.03(-0.43%)
Jul 07, 2010 5.574 5.858 5.482 5.843 7,794 +0.30(+5.50%)
Jul 06, 2010 5.538 6.198 5.518 5.538 5,253 -0.38(-6.35%)
Jul 02, 2010 5.914 6.234 5.863 5.914 1,366,123 -0.19(-3.16%)
Jul 01, 2010 6.203 6.239 5.782 6.107 19,108 -0.10(-1.55%)
Jun 30, 2010 6.203 6.533 6.163 6.203 23,431 -0.17(-2.71%)
Jun 29, 2010 6.741 6.741 6.279 6.376 2,954 -0.52(-7.51%)
Jun 25, 2010 6.894 6.985 6.686 6.894 2,815,592 +0.10(+1.49%)
Jun 24, 2010 6.792 6.995 6.721 6.792 8,846 -0.16(-2.26%)
Jun 23, 2010 7.082 7.158 6.843 6.950 1,198,483 -0.16(-2.21%)
Jun 22, 2010 7.107 7.498 7.051 7.107 11,344 -0.23(-3.18%)
Jun 21, 2010 7.457 7.569 7.264 7.340 995,129 +0.02(+0.21%)
Jun 18, 2010 7.325 7.467 7.229 7.325 1,791,839 +0.01(+0.07%)
Jun 17, 2010 7.320 7.366 7.087 7.320 1,752,130 +0.12(+1.62%)
Jun 16, 2010 6.985 7.323 6.970 7.203 4,142 +0.14(+1.94%)
Jun 15, 2010 7.066 7.168 6.683 7.066 4,329 +0.30(+4.50%)
Jun 14, 2010 6.757 6.980 6.741 6.762 1,162,445 +0.09(+1.37%)
Jun 11, 2010 6.488 6.711 6.437 6.670 1,153,460 +0.07(+1.00%)
Jun 10, 2010 6.604 6.650 6.340 6.604 4,351 +0.30(+4.75%)
Jun 09, 2010 6.315 6.620 6.234 6.305 1,004,589 +0.07(+1.14%)
Jun 08, 2010 6.371 6.457 6.016 6.234 3,885,743 -0.11(-1.68%)
Jun 07, 2010 6.807 6.838 6.295 6.340 2,277,984 -0.32(-4.80%)
Jun 04, 2010 6.660 7.224 6.594 6.660 2,677,568 -0.70(-9.52%)
Jun 03, 2010 7.361 7.493 7.178 7.361 1,232,436 -0.08(-1.02%)
Jun 02, 2010 7.437 7.462 7.173 7.437 1,896,019 +0.29(+4.12%)
Jun 01, 2010 7.142 7.447 6.818 7.142 3,512 +0.14(+2.03%)
May 28, 2010 7.000 7.183 6.939 7.000 3,868,389 -0.07(-0.93%)
May 27, 2010 6.731 7.269 6.574 7.066 4,115,078 +0.61(+9.52%)
May 26, 2010 6.452 6.748 6.337 6.452 6,222 -0.05(-0.77%)
May 25, 2010 6.317 6.557 6.171 6.502 1,509,531 -0.04(-0.54%)
May 24, 2010 6.583 6.843 6.502 6.537 1,394,670 -0.12(-1.73%)
May 21, 2010 6.572 6.924 6.226 6.653 3,334,132 -0.14(-2.07%)
May 20, 2010 6.623 7.019 6.588 6.793 18,679 -0.57(-7.77%)
May 19, 2010 7.526 7.596 7.024 7.365 2,171,991 -0.13(-1.67%)
May 18, 2010 8.113 8.253 7.410 7.491 24,856 -0.47(-5.92%)
May 17, 2010 7.872 8.097 7.451 7.962 1,993,393 +0.13(+1.67%)
May 14, 2010 7.832 8.058 7.626 7.832 1,853,714 -0.31(-3.76%)
May 13, 2010 8.048 8.258 8.048 8.138 1,517,575 +0.05(+0.62%)
May 12, 2010 7.646 8.153 7.646 8.088 1,338,078 +0.50(+6.61%)
May 11, 2010 7.611 7.747 7.566 7.586 11,161 +0.16(+2.16%)
May 10, 2010 7.456 7.471 7.315 7.425 2,054,375 +0.38(+5.34%)
May 07, 2010 7.666 7.731 6.999 7.049 3,221,844 -0.37(-4.94%)
May 06, 2010 8.043 8.248 6.899 7.415 6,237,248 -0.54(-6.81%)
May 05, 2010 8.163 8.579 7.686 7.957 3,486,218 -0.45(-5.31%)
May 04, 2010 8.248 8.404 8.027 8.404 15,112,115 -0.30(-3.46%)
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.