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 (%)
Mar 31, 2010 6.387 6.427 6.246 6.256 1,241,548 -0.16(-2.50%)
Mar 30, 2010 6.377 6.452 6.352 6.417 954,558 +0.08(+1.19%)
Mar 29, 2010 6.292 6.407 6.282 6.342 713,514 +0.07(+1.04%)
Mar 26, 2010 6.347 6.542 6.276 6.276 1,313,184 -0.01(-0.16%)
Mar 25, 2010 6.327 6.552 6.246 6.287 1,184,069 +0.07(+1.05%)
Mar 24, 2010 6.176 6.362 6.176 6.221 787,219 +0.02(+0.32%)
Mar 23, 2010 6.322 6.402 6.131 6.201 1,265,938 -0.08(-1.28%)
Mar 22, 2010 5.770 6.332 5.684 6.282 2,068,558 +0.49(+8.40%)
Mar 19, 2010 6.116 6.116 5.760 5.795 1,707,246 -0.31(-5.09%)
Mar 18, 2010 6.046 6.221 5.965 6.106 1,826,329 +0.09(+1.42%)
Mar 17, 2010 6.021 6.171 5.960 6.021 2,119,906 +0.04(+0.67%)
Mar 16, 2010 6.011 6.061 5.890 5.980 1,618,804 -0.02(-0.25%)
Mar 15, 2010 5.873 6.026 5.830 5.996 2,041,988 -0.08(-1.24%)
Mar 12, 2010 5.810 6.256 5.694 6.071 4,016,027 +0.29(+5.03%)
Mar 11, 2010 5.900 5.920 5.725 5.780 877,082 -0.12(-2.04%)
Mar 10, 2010 5.910 5.960 5.755 5.900 829,974 -0.02(-0.34%)
Mar 09, 2010 5.529 5.993 5.524 5.920 1,307,930 +0.37(+6.69%)
Mar 08, 2010 5.439 5.554 5.363 5.549 849,844 +0.11(+2.03%)
Mar 05, 2010 5.203 5.464 5.118 5.439 1,075,895 +0.25(+4.84%)
Mar 04, 2010 5.158 5.218 5.128 5.188 504,143 +0.04(+0.78%)
Mar 03, 2010 5.208 5.238 5.113 5.148 669,497 -0.05(-0.97%)
Mar 02, 2010 5.138 5.268 5.123 5.198 1,101,007 +0.09(+1.77%)
Mar 01, 2010 5.077 5.213 5.072 5.107 976,722 +0.07(+1.29%)
Feb 26, 2010 4.957 5.102 4.847 5.042 1,114,337 +0.11(+2.13%)
Feb 25, 2010 4.922 4.962 4.801 4.937 790,527 +0.02(+0.41%)
Feb 24, 2010 4.862 4.942 4.843 4.917 1,049,888 +0.07(+1.43%)
Feb 23, 2010 4.793 4.932 4.778 4.848 1,213,392 +0.01(+0.31%)
Feb 22, 2010 4.803 4.887 4.769 4.833 785,115 +0.07(+1.56%)
Feb 19, 2010 4.522 4.858 4.522 4.759 1,114,538 +0.21(+4.67%)
Feb 18, 2010 4.457 4.610 4.457 4.546 802,490 +0.09(+2.11%)
Feb 17, 2010 4.428 4.497 4.423 4.452 585,802 +0.07(+1.58%)
Feb 16, 2010 4.230 4.403 4.230 4.383 1,135,416 +0.19(+4.48%)
Feb 12, 2010 4.200 4.195 4.195 4.195 698,972 -0.03(-0.70%)
Feb 11, 2010 4.279 4.279 4.141 4.225 823,174 -0.01(-0.35%)
Feb 10, 2010 4.309 4.339 4.200 4.240 823,117 -0.04(-1.04%)
Feb 09, 2010 4.452 4.492 4.284 4.284 1,351,956 -0.12(-2.69%)
Feb 08, 2010 4.467 4.497 4.393 4.403 651,327 -0.07(-1.66%)
Feb 05, 2010 4.388 4.492 4.358 4.477 540,596 +0.10(+2.26%)
Feb 04, 2010 4.428 4.467 4.358 4.378 509,917 -0.10(-2.21%)
Feb 03, 2010 4.487 4.551 4.413 4.477 319,096 -0.07(-1.52%)
Feb 02, 2010 4.566 4.620 4.457 4.546 617,459 +0.10(+2.22%)
Feb 01, 2010 4.457 4.536 4.408 4.447 529,176 +0.02(+0.45%)
Jan 29, 2010 4.541 4.610 4.378 4.428 1,097,131 -0.09(-2.08%)
Jan 28, 2010 4.536 4.551 4.418 4.522 538,702 +0.00(+0.11%)
Jan 27, 2010 4.423 4.522 4.373 4.517 877,193 +0.07(+1.56%)
Jan 26, 2010 4.502 4.576 4.433 4.447 596,222 -0.10(-2.17%)
Jan 25, 2010 4.566 4.606 4.526 4.546 794,399 +0.04(+0.99%)
Jan 22, 2010 4.704 4.764 4.388 4.502 1,266,129 -0.23(-4.81%)
Jan 21, 2010 5.001 5.040 4.724 4.729 747,960 -0.26(-5.25%)
Jan 20, 2010 5.154 5.159 4.912 4.991 738,558 -0.17(-3.26%)
Jan 19, 2010 4.902 5.174 4.843 5.159 797,518 +0.26(+5.35%)
Jan 15, 2010 4.774 4.897 4.897 4.897 845,080 +0.13(+2.69%)
Jan 14, 2010 4.596 4.798 4.571 4.769 914,720 +0.13(+2.88%)
Jan 13, 2010 4.447 4.640 4.438 4.635 594,320 +0.20(+4.57%)
Jan 12, 2010 4.467 4.512 4.373 4.433 577,854 -0.09(-1.97%)
Jan 11, 2010 4.517 4.546 4.452 4.522 498,866 +0.04(+0.88%)
Jan 08, 2010 4.383 4.497 4.334 4.482 517,941 +0.09(+2.02%)
Jan 07, 2010 4.354 4.423 4.299 4.393 795,951 +0.05(+1.25%)
Jan 06, 2010 4.423 4.571 4.324 4.339 753,465 -0.10(-2.34%)
Jan 05, 2010 4.260 4.596 4.255 4.442 1,079,359 +0.15(+3.45%)
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.