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, 2018 4.763 4.803 4.524 4.654 1,268,370 -0.11(-2.30%)
Dec 28, 2018 4.740 4.920 4.681 4.763 1,493,529 +0.01(+0.16%)
Dec 27, 2018 4.763 4.795 4.544 4.756 1,386,759 -0.04(-0.82%)
Dec 26, 2018 4.466 4.810 4.387 4.795 2,367,263 +0.34(+7.75%)
Dec 24, 2018 4.630 4.677 4.434 4.450 999,430 -0.21(-4.54%)
Dec 21, 2018 4.583 4.881 4.567 4.662 5,072,970 +0.12(+2.59%)
Dec 20, 2018 4.857 4.865 4.528 4.544 2,940,104 -0.31(-6.30%)
Dec 19, 2018 5.171 5.186 4.834 4.850 5,500,734 -0.36(-6.92%)
Dec 18, 2018 5.508 5.602 5.155 5.210 1,776,119 -0.27(-4.86%)
Dec 17, 2018 6.009 6.033 5.437 5.476 1,720,574 -0.52(-8.75%)
Dec 14, 2018 6.017 6.127 5.978 6.001 778,866 -0.07(-1.16%)
Dec 13, 2018 5.993 6.181 5.993 6.072 886,855 +0.08(+1.31%)
Dec 12, 2018 6.205 6.221 5.970 5.993 1,462,217 -0.17(-2.80%)
Dec 11, 2018 6.111 6.221 6.087 6.166 921,749 +0.10(+1.68%)
Dec 10, 2018 6.260 6.291 6.017 6.064 1,608,309 -0.20(-3.25%)
Dec 07, 2018 6.369 6.424 6.181 6.268 1,397,415 -0.09(-1.36%)
Dec 06, 2018 6.127 6.362 6.033 6.354 1,171,397 +0.20(+3.18%)
Dec 04, 2018 6.362 6.409 6.142 6.158 1,368,440 -0.20(-3.20%)
Dec 03, 2018 6.385 6.385 6.268 6.362 1,573,936 -0.05(-0.85%)
Nov 30, 2018 6.479 6.542 6.260 6.416 1,315,725 -0.05(-0.73%)
Nov 29, 2018 6.356 6.540 6.303 6.463 1,516,325 +0.08(+1.32%)
Nov 28, 2018 6.219 6.387 6.150 6.379 1,105,996 +0.16(+2.58%)
Nov 27, 2018 6.165 6.257 6.135 6.219 588,335 +0.05(+0.87%)
Nov 26, 2018 6.227 6.303 6.150 6.165 855,908 -0.03(-0.49%)
Nov 23, 2018 6.211 6.261 6.158 6.196 281,283 -0.08(-1.22%)
Nov 21, 2018 6.272 6.272 6.272 0 +0.09(+1.48%)
Nov 20, 2018 6.173 6.242 6.112 6.181 875,870 -0.04(-0.61%)
Nov 19, 2018 6.211 6.395 6.211 6.219 1,013,662 +0.01(+0.12%)
Nov 16, 2018 6.135 6.219 6.043 6.211 1,990,185 +0.03(+0.49%)
Nov 15, 2018 6.647 6.662 6.081 6.181 3,969,829 -0.50(-7.54%)
Nov 14, 2018 6.991 7.014 6.685 6.685 1,600,634 -0.27(-3.85%)
Nov 13, 2018 6.998 7.014 6.876 6.952 624,830 +0.00(+0.00%)
Nov 12, 2018 7.014 7.120 6.945 6.952 893,515 -0.04(-0.55%)
Nov 09, 2018 6.922 7.014 6.914 6.991 573,560 +0.04(+0.55%)
Nov 08, 2018 6.861 6.983 6.806 6.952 837,464 +0.10(+1.45%)
Nov 07, 2018 6.792 6.861 6.716 6.853 1,012,501 +0.10(+1.47%)
Nov 06, 2018 6.861 6.884 6.700 6.754 922,167 -0.10(-1.45%)
Nov 05, 2018 6.708 6.914 6.708 6.853 743,811 +0.17(+2.51%)
Nov 02, 2018 6.975 7.014 6.547 6.685 2,001,180 -0.26(-3.74%)
Nov 01, 2018 6.868 6.991 6.731 6.945 1,201,849 +0.11(+1.56%)
Oct 31, 2018 7.373 7.403 6.838 6.838 2,344,560 -0.56(-7.54%)
Oct 30, 2018 7.212 7.487 7.166 7.396 693,740 +0.18(+2.54%)
Oct 29, 2018 7.113 7.376 7.113 7.212 778,309 +0.18(+2.50%)
Oct 26, 2018 7.243 7.296 6.945 7.036 1,096,729 -0.27(-3.66%)
Oct 25, 2018 6.960 7.342 6.899 7.304 1,040,995 +0.36(+5.17%)
Oct 24, 2018 6.945 6.991 6.876 6.945 726,015 +0.01(+0.11%)
Oct 23, 2018 6.838 7.021 6.782 6.937 718,064 +0.06(+0.89%)
Oct 22, 2018 6.991 7.105 6.853 6.876 451,020 -0.09(-1.32%)
Oct 19, 2018 6.968 7.090 6.933 6.968 696,990 -0.01(-0.11%)
Oct 18, 2018 6.876 6.998 6.845 6.975 1,070,247 +0.07(+1.00%)
Oct 17, 2018 7.067 7.166 6.876 6.907 1,222,566 -0.17(-2.38%)
Oct 16, 2018 6.876 7.104 6.620 7.075 1,563,202 +0.24(+3.58%)
Oct 15, 2018 6.738 7.014 6.738 6.830 1,232,420 +0.06(+0.90%)
Oct 12, 2018 6.922 6.929 6.769 6.769 1,218,849 -0.05(-0.67%)
Oct 11, 2018 6.876 6.998 6.807 6.815 2,938,176 -0.04(-0.56%)
Oct 10, 2018 6.998 7.059 6.845 6.853 1,459,191 -0.20(-2.82%)
Oct 09, 2018 7.174 7.296 7.036 7.052 1,340,051 -0.11(-1.49%)
Oct 08, 2018 6.929 7.220 6.929 7.159 1,127,685 +0.25(+3.65%)
Oct 05, 2018 6.838 6.968 6.738 6.907 1,179,189 +0.06(+0.89%)
Oct 04, 2018 7.006 7.029 6.845 6.845 1,772,217 -0.20(-2.82%)
Oct 03, 2018 7.174 7.208 6.991 7.044 1,251,972 -0.13(-1.81%)
Oct 02, 2018 7.136 7.250 7.082 7.174 1,048,073 +0.04(+0.54%)
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.