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 (%)
Sep 30, 2005 42.38 42.55 42.02 42.18 328,300 -0.22(-0.52%)
Sep 29, 2005 41.64 42.41 41.15 42.40 107,100 +0.80(+1.92%)
Sep 28, 2005 41.90 41.96 41.27 41.60 146,800 -0.30(-0.72%)
Sep 27, 2005 41.94 42.10 41.37 41.90 537,400 -0.14(-0.33%)
Sep 26, 2005 41.65 42.04 41.39 42.04 91,900 +0.39(+0.94%)
Sep 23, 2005 41.65 41.79 40.72 41.65 86,100 +0.41(+0.99%)
Sep 22, 2005 40.62 41.44 39.60 41.24 266,600 +0.44(+1.08%)
Sep 21, 2005 41.99 41.99 40.79 40.80 157,000 -1.19(-2.83%)
Sep 20, 2005 42.50 42.98 41.91 41.99 260,400 -0.52(-1.22%)
Sep 19, 2005 43.03 43.21 42.41 42.51 93,000 -0.62(-1.44%)
Sep 16, 2005 43.47 43.50 42.91 43.13 233,200 -0.11(-0.25%)
Sep 15, 2005 43.40 43.51 43.05 43.24 115,100 -0.06(-0.14%)
Sep 14, 2005 43.84 44.25 43.20 43.30 70,900 -0.43(-0.98%)
Sep 13, 2005 44.41 44.41 43.72 43.73 67,300 -0.80(-1.80%)
Sep 12, 2005 44.44 44.74 44.20 44.53 78,100 +0.12(+0.27%)
Sep 09, 2005 44.15 44.42 43.95 44.41 99,600 +0.32(+0.73%)
Sep 08, 2005 44.26 44.49 43.87 44.09 71,700 -0.27(-0.61%)
Sep 07, 2005 44.75 44.75 44.19 44.36 131,700 -0.39(-0.87%)
Sep 06, 2005 43.39 44.76 43.39 44.75 230,800 +1.51(+3.49%)
Sep 02, 2005 43.79 43.94 43.15 43.24 78,900 -0.55(-1.26%)
Sep 01, 2005 43.15 44.34 43.14 43.79 306,700 +0.64(+1.48%)
Aug 31, 2005 42.70 43.15 42.68 43.15 284,600 +0.34(+0.79%)
Aug 30, 2005 42.63 42.91 42.36 42.81 224,400 -0.19(-0.44%)
Aug 29, 2005 42.75 43.56 42.39 43.00 152,800 +0.18(+0.42%)
Aug 26, 2005 43.40 43.40 42.69 42.82 133,800 -0.55(-1.27%)
Aug 25, 2005 43.65 43.93 43.32 43.37 109,900 -0.14(-0.32%)
Aug 24, 2005 42.91 43.83 42.87 43.51 181,700 +0.75(+1.75%)
Aug 23, 2005 42.99 43.12 42.62 42.76 269,800 -0.29(-0.67%)
Aug 22, 2005 42.57 43.08 42.57 43.05 133,500 +0.73(+1.72%)
Aug 19, 2005 42.36 42.65 42.02 42.32 206,500 -0.03(-0.07%)
Aug 18, 2005 42.65 42.65 42.20 42.35 191,800 -0.55(-1.28%)
Aug 17, 2005 43.65 43.75 42.50 42.90 273,600 -0.90(-2.05%)
Aug 16, 2005 43.15 44.45 43.15 43.80 483,600 +0.70(+1.62%)
Aug 15, 2005 42.85 43.60 42.19 43.10 233,600 +0.35(+0.82%)
Aug 12, 2005 42.80 42.97 42.28 42.75 266,800 -0.15(-0.35%)
Aug 11, 2005 42.90 43.19 42.50 42.90 274,600 -0.18(-0.42%)
Aug 10, 2005 43.72 44.16 42.76 43.08 387,500 -0.14(-0.32%)
Aug 09, 2005 43.01 43.68 42.95 43.22 527,700 +0.34(+0.79%)
Aug 08, 2005 44.25 44.49 42.10 42.88 514,200 -2.56(-5.63%)
Aug 05, 2005 47.35 47.35 45.05 45.44 362,200 -1.81(-3.83%)
Aug 04, 2005 48.75 48.76 47.24 47.25 499,800 -2.27(-4.58%)
Aug 03, 2005 49.87 50.20 49.49 49.52 93,400 -0.38(-0.76%)
Aug 02, 2005 48.80 49.91 48.80 49.90 79,600 +1.00(+2.04%)
Aug 01, 2005 49.00 49.40 48.70 48.90 105,600 -0.01(-0.02%)
Jul 29, 2005 49.30 49.70 48.85 48.91 186,600 -0.57(-1.15%)
Jul 28, 2005 48.62 49.48 48.58 49.48 236,000 +0.81(+1.66%)
Jul 27, 2005 48.04 48.68 47.50 48.67 90,000 +0.38(+0.79%)
Jul 26, 2005 48.30 48.75 48.11 48.29 115,500 +0.08(+0.17%)
Jul 25, 2005 47.85 48.43 47.69 48.21 121,300 +0.11(+0.23%)
Jul 22, 2005 47.65 48.24 47.45 48.10 214,400 +0.16(+0.33%)
Jul 21, 2005 48.65 48.72 47.61 47.94 309,200 -0.84(-1.72%)
Jul 20, 2005 47.30 48.79 47.05 48.78 172,000 +1.38(+2.91%)
Jul 19, 2005 47.25 47.58 47.17 47.40 194,100 +0.21(+0.45%)
Jul 18, 2005 47.37 47.46 46.90 47.19 162,700 -0.19(-0.40%)
Jul 15, 2005 46.58 47.39 46.50 47.38 122,400 +0.57(+1.22%)
Jul 14, 2005 48.46 48.60 46.59 46.81 197,700 -1.55(-3.21%)
Jul 13, 2005 49.00 49.10 48.33 48.36 78,900 -0.75(-1.53%)
Jul 12, 2005 49.36 49.65 49.08 49.11 85,400 -0.45(-0.91%)
Jul 11, 2005 48.98 49.63 48.98 49.56 199,000 +0.63(+1.29%)
Jul 08, 2005 47.65 49.28 47.62 48.93 223,900 +1.28(+2.69%)
Jul 07, 2005 47.45 47.90 47.20 47.65 95,800 -0.33(-0.69%)
Jul 06, 2005 48.64 48.64 47.78 47.98 143,500 -0.67(-1.38%)
Jul 05, 2005 47.55 48.66 47.50 48.65 152,100 +1.10(+2.31%)
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.