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 (%)
Sep 30, 2009 4.017 4.077 3.761 3.761 1,220,807 -0.26(-6.40%)
Sep 29, 2009 3.998 4.052 3.924 4.017 1,276,599 +0.00(+0.00%)
Sep 28, 2009 3.874 4.052 3.845 4.017 851,035 +0.18(+4.77%)
Sep 25, 2009 3.790 3.889 3.756 3.835 583,089 +0.01(+0.26%)
Sep 24, 2009 4.057 4.097 3.711 3.825 1,280,464 -0.20(-5.03%)
Sep 23, 2009 4.146 4.151 3.993 4.027 1,409,357 -0.09(-2.28%)
Sep 22, 2009 4.092 4.314 4.017 4.121 1,235,956 +0.10(+2.46%)
Sep 21, 2009 4.097 4.225 4.003 4.022 656,916 -0.09(-2.16%)
Sep 18, 2009 4.265 4.324 3.929 4.111 2,286,083 +0.06(+1.46%)
Sep 17, 2009 3.929 4.512 3.929 4.052 3,172,732 +0.28(+7.49%)
Sep 16, 2009 3.642 4.097 3.588 3.770 1,842,094 +0.20(+5.51%)
Sep 15, 2009 3.415 3.583 3.385 3.573 1,364,191 +0.16(+4.63%)
Sep 14, 2009 3.276 3.454 3.222 3.415 906,969 +0.09(+2.83%)
Sep 11, 2009 3.326 3.385 3.242 3.321 548,575 +0.01(+0.45%)
Sep 10, 2009 3.143 3.326 3.098 3.306 733,629 +0.16(+5.02%)
Sep 09, 2009 2.965 3.182 2.965 3.148 678,462 +0.18(+5.99%)
Sep 08, 2009 2.945 2.990 2.916 2.970 855,392 +0.03(+1.18%)
Sep 04, 2009 2.925 2.955 2.851 2.935 671,090 -0.00(-0.17%)
Sep 03, 2009 3.004 3.019 2.871 2.940 924,021 -0.02(-0.67%)
Sep 02, 2009 3.039 3.088 2.930 2.960 711,559 -0.09(-3.07%)
Sep 01, 2009 3.281 3.311 3.039 3.054 1,426,018 -0.22(-6.83%)
Aug 31, 2009 3.360 3.370 3.237 3.278 1,343,795 -0.16(-4.57%)
Aug 28, 2009 3.429 3.449 3.336 3.434 754,327 -0.02(-0.71%)
Aug 27, 2009 3.484 3.494 3.395 3.459 1,310,999 +0.02(+0.72%)
Aug 26, 2009 3.415 3.494 3.316 3.434 1,678,030 +0.06(+1.76%)
Aug 25, 2009 3.311 3.449 3.311 3.375 1,109,443 +0.11(+3.33%)
Aug 24, 2009 3.163 3.449 3.163 3.266 1,474,345 +0.09(+2.80%)
Aug 21, 2009 3.148 3.252 3.118 3.177 1,072,315 +0.06(+2.06%)
Aug 20, 2009 3.079 3.148 3.059 3.113 1,103,489 +0.05(+1.78%)
Aug 19, 2009 2.940 3.069 2.866 3.059 779,372 +0.07(+2.48%)
Aug 18, 2009 2.950 3.044 2.911 2.985 571,839 +0.02(+0.67%)
Aug 17, 2009 2.975 3.014 2.866 2.965 808,913 -0.13(-4.31%)
Aug 14, 2009 3.088 3.113 2.945 3.098 885,547 -0.01(-0.32%)
Aug 13, 2009 3.064 3.133 3.014 3.108 1,812,432 +0.07(+2.28%)
Aug 12, 2009 2.955 3.108 2.896 3.039 799,970 +0.13(+4.59%)
Aug 11, 2009 3.074 3.108 2.896 2.906 844,908 -0.20(-6.52%)
Aug 10, 2009 3.212 3.212 3.034 3.108 1,092,318 -0.13(-4.12%)
Aug 07, 2009 3.064 3.523 3.039 3.242 2,986,630 +0.27(+8.97%)
Aug 06, 2009 2.965 3.212 2.950 2.975 2,198,698 +0.00(+0.17%)
Aug 05, 2009 2.851 2.970 2.784 2.970 1,204,856 +0.11(+3.80%)
Aug 04, 2009 2.678 2.871 2.634 2.861 1,381,795 +0.15(+5.66%)
Aug 03, 2009 2.654 2.728 2.619 2.708 965,674 +0.09(+3.59%)
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%)
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.