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 (%)
Dec 31, 2009 4.274 4.181 4.181 4.181 552,459 -0.12(-2.76%)
Dec 30, 2009 4.378 4.393 4.131 4.299 797,036 -0.07(-1.70%)
Dec 29, 2009 4.363 4.423 4.329 4.373 553,270 +0.03(+0.68%)
Dec 28, 2009 4.329 4.408 4.260 4.344 713,706 +0.03(+0.80%)
Dec 24, 2009 4.166 4.319 4.141 4.309 325,117 +0.17(+4.06%)
Dec 23, 2009 4.067 4.171 3.978 4.141 926,862 +0.10(+2.44%)
Dec 22, 2009 3.963 4.052 3.919 4.042 556,101 +0.10(+2.51%)
Dec 21, 2009 3.993 4.022 3.914 3.943 573,677 -0.01(-0.37%)
Dec 18, 2009 3.938 3.973 3.825 3.958 1,470,362 +0.05(+1.26%)
Dec 17, 2009 3.953 3.988 3.894 3.909 497,646 -0.07(-1.74%)
Dec 16, 2009 4.017 4.032 3.914 3.978 634,273 +0.03(+0.75%)
Dec 15, 2009 3.963 4.013 3.904 3.948 587,543 -0.06(-1.60%)
Dec 14, 2009 3.914 4.013 3.909 4.013 613,606 +0.11(+2.91%)
Dec 11, 2009 3.859 3.904 3.756 3.899 461,582 +0.10(+2.60%)
Dec 10, 2009 3.845 3.884 3.751 3.800 375,103 -0.03(-0.77%)
Dec 09, 2009 3.894 3.919 3.780 3.830 563,500 -0.07(-1.77%)
Dec 08, 2009 3.914 3.968 3.859 3.899 731,093 -0.05(-1.37%)
Dec 07, 2009 3.953 4.022 3.929 3.953 633,290 -0.04(-0.99%)
Dec 04, 2009 3.953 4.022 3.924 3.993 1,218,643 +0.12(+3.06%)
Dec 03, 2009 3.869 3.929 3.815 3.874 1,083,718 +0.04(+1.16%)
Dec 02, 2009 3.706 3.849 3.706 3.830 1,111,325 +0.12(+3.20%)
Dec 01, 2009 3.677 3.751 3.657 3.711 882,795 +0.06(+1.62%)
Nov 30, 2009 3.474 3.657 3.424 3.652 1,630,450 +0.18(+5.12%)
Nov 27, 2009 3.528 3.592 3.459 3.474 570,386 -0.22(-5.89%)
Nov 25, 2009 3.756 3.756 3.642 3.691 825,790 -0.04(-1.19%)
Nov 24, 2009 3.741 3.790 3.706 3.736 493,426 +0.00(+0.00%)
Nov 23, 2009 3.721 3.795 3.711 3.736 780,428 +0.10(+2.72%)
Nov 20, 2009 3.583 3.681 3.558 3.637 886,868 +0.01(+0.41%)
Nov 19, 2009 3.741 3.775 3.607 3.622 1,236,719 -0.16(-4.31%)
Nov 18, 2009 3.810 3.845 3.721 3.785 848,036 -0.02(-0.65%)
Nov 17, 2009 3.924 3.948 3.780 3.810 1,307,342 -0.12(-3.14%)
Nov 16, 2009 3.973 4.032 3.874 3.933 991,941 +0.03(+0.76%)
Nov 13, 2009 3.854 3.909 3.835 3.904 735,618 +0.11(+3.00%)
Nov 12, 2009 3.884 3.983 3.780 3.790 560,883 -0.12(-3.03%)
Nov 11, 2009 3.845 3.929 3.790 3.909 661,186 +0.12(+3.26%)
Nov 10, 2009 3.775 3.845 3.667 3.785 834,407 -0.01(-0.26%)
Nov 09, 2009 3.573 3.805 3.573 3.795 829,706 +0.24(+6.67%)
Nov 06, 2009 3.504 3.672 3.469 3.558 836,582 -0.02(-0.69%)
Nov 05, 2009 3.494 3.602 3.479 3.583 646,450 +0.14(+4.02%)
Nov 04, 2009 3.578 3.627 3.415 3.444 945,923 -0.08(-2.38%)
Nov 03, 2009 3.459 3.612 3.400 3.528 1,045,299 +0.02(+0.71%)
Nov 02, 2009 3.657 3.706 3.360 3.504 3,312,322 -0.12(-3.27%)
Oct 30, 2009 3.790 3.810 3.563 3.622 1,782,668 -0.20(-5.17%)
Oct 29, 2009 3.662 3.993 3.662 3.820 2,455,152 +0.27(+7.51%)
Oct 28, 2009 3.840 3.840 3.523 3.553 1,699,499 -0.14(-3.75%)
Oct 27, 2009 3.845 3.882 3.677 3.691 1,085,363 -0.13(-3.36%)
Oct 26, 2009 3.840 3.948 3.756 3.820 1,208,537 +0.00(+0.00%)
Oct 23, 2009 3.849 3.953 3.805 3.820 1,734,557 +0.02(+0.52%)
Oct 22, 2009 3.746 3.894 3.632 3.800 935,293 +0.08(+2.26%)
Oct 21, 2009 3.756 3.874 3.706 3.716 787,994 -0.07(-1.96%)
Oct 20, 2009 3.810 3.835 3.761 3.790 985,293 -0.09(-2.42%)
Oct 19, 2009 3.929 3.948 3.835 3.884 678,531 +0.00(+0.00%)
Oct 16, 2009 3.998 4.072 3.879 3.884 1,871,634 -0.22(-5.30%)
Oct 15, 2009 4.017 4.150 3.948 4.101 1,404,444 +0.04(+0.97%)
Oct 14, 2009 3.914 4.106 3.879 4.062 1,485,481 +0.25(+6.48%)
Oct 13, 2009 3.770 3.884 3.756 3.815 3,718,899 +0.06(+1.58%)
Oct 12, 2009 3.800 3.864 3.741 3.756 324,973 -0.01(-0.26%)
Oct 09, 2009 3.785 3.840 3.681 3.765 782,484 -0.01(-0.39%)
Oct 08, 2009 3.770 3.859 3.736 3.780 1,076,995 +0.03(+0.92%)
Oct 07, 2009 3.746 3.864 3.691 3.746 929,616 -0.01(-0.39%)
Oct 06, 2009 3.746 3.830 3.647 3.761 1,092,964 +0.07(+2.01%)
Oct 05, 2009 3.523 3.805 3.523 3.686 1,749,378 +0.22(+6.27%)
Oct 02, 2009 3.469 3.563 3.385 3.469 1,069,279 -0.07(-2.09%)
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.