Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 3.746 3.835 3.533 3.543 1,337,624 -0.22(-5.78%)
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%)
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.