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 31, 2011 5.368 5.654 5.341 5.530 958,766 +0.04(+0.69%)
Oct 28, 2011 5.163 5.692 5.374 5.492 1,475,075 -0.01(-0.10%)
Oct 27, 2011 5.093 5.589 5.093 5.498 2,512,205 +0.71(+14.86%)
Oct 26, 2011 4.716 4.845 4.565 4.786 1,006,575 +0.17(+3.62%)
Oct 25, 2011 4.802 4.808 4.587 4.619 1,072,257 -0.24(-4.99%)
Oct 24, 2011 4.721 4.862 4.651 4.862 828,580 +0.18(+3.80%)
Oct 21, 2011 4.463 4.684 4.463 4.684 757,342 +0.32(+7.42%)
Oct 20, 2011 4.360 4.376 4.174 4.360 857,462 +0.02(+0.50%)
Oct 19, 2011 4.371 4.519 4.258 4.339 1,578,391 -0.06(-1.47%)
Oct 18, 2011 4.080 4.447 4.048 4.403 1,018,882 +0.35(+8.64%)
Oct 17, 2011 4.150 4.177 4.026 4.053 1,291,743 -0.13(-3.09%)
Oct 14, 2011 4.301 4.333 4.123 4.182 1,539,566 -0.02(-0.39%)
Oct 13, 2011 4.269 4.306 4.107 4.199 1,108,821 -0.06(-1.39%)
Oct 12, 2011 4.204 4.428 4.161 4.258 1,166,654 +0.11(+2.60%)
Oct 11, 2011 4.069 4.220 4.042 4.150 672,756 +0.04(+0.92%)
Oct 10, 2011 4.032 4.112 3.994 4.112 1,094,314 +0.20(+5.24%)
Oct 07, 2011 4.102 4.129 3.859 3.908 870,290 -0.18(-4.48%)
Oct 06, 2011 4.048 4.107 3.988 4.091 1,314,494 +0.14(+3.55%)
Oct 05, 2011 3.951 3.988 3.697 3.951 1,039,067 +0.01(+0.14%)
Oct 04, 2011 3.778 3.961 3.503 3.945 3,622,249 +0.11(+2.81%)
Oct 03, 2011 4.134 4.215 3.827 3.837 1,199,106 -0.33(-7.89%)
Sep 30, 2011 4.371 4.473 4.161 4.166 1,223,491 -0.30(-6.76%)
Sep 29, 2011 4.538 4.571 4.350 4.468 865,991 +0.08(+1.84%)
Sep 28, 2011 4.603 4.624 4.371 4.387 1,008,195 -0.21(-4.57%)
Sep 27, 2011 4.684 4.775 4.538 4.597 1,253,923 +0.06(+1.31%)
Sep 26, 2011 4.517 4.619 4.371 4.538 941,021 +0.09(+1.94%)
Sep 23, 2011 4.360 4.522 4.306 4.452 1,041,685 +0.07(+1.60%)
Sep 22, 2011 4.387 4.522 4.258 4.382 2,044,828 -0.22(-4.80%)
Sep 21, 2011 4.991 5.012 4.592 4.603 1,096,075 -0.40(-7.97%)
Sep 20, 2011 5.056 5.120 4.980 5.002 691,321 -0.01(-0.22%)
Sep 19, 2011 5.012 5.066 4.921 5.012 797,845 -0.14(-2.72%)
Sep 16, 2011 5.212 5.250 5.093 5.153 816,386 -0.01(-0.21%)
Sep 15, 2011 5.131 5.212 5.034 5.163 544,904 +0.11(+2.13%)
Sep 14, 2011 4.975 5.136 4.856 5.056 668,752 +0.13(+2.74%)
Sep 13, 2011 4.910 4.991 4.845 4.921 569,576 +0.02(+0.44%)
Sep 12, 2011 4.765 4.910 4.743 4.899 897,360 +0.03(+0.55%)
Sep 09, 2011 5.072 5.126 4.802 4.872 1,130,182 -0.26(-5.14%)
Sep 08, 2011 5.250 5.314 5.104 5.136 799,639 -0.16(-2.95%)
Sep 07, 2011 5.045 5.303 4.959 5.293 1,135,921 +0.35(+7.09%)
Sep 06, 2011 4.856 5.029 4.851 4.942 1,254,626 -0.10(-1.93%)
Sep 02, 2011 5.212 5.282 5.034 5.039 1,295,944 -0.34(-6.31%)
Sep 01, 2011 5.530 5.686 5.325 5.379 1,220,806 -0.18(-3.20%)
Aug 31, 2011 5.584 5.729 5.546 5.557 1,315,828 +0.02(+0.39%)
Aug 30, 2011 5.476 5.600 5.384 5.535 1,219,664 -0.08(-1.44%)
Aug 29, 2011 5.414 5.675 5.414 5.616 1,634,911 +0.29(+5.38%)
Aug 26, 2011 5.133 5.404 5.053 5.329 855,161 +0.14(+2.77%)
Aug 25, 2011 5.706 5.738 5.159 5.186 1,586,779 -0.28(-5.06%)
Aug 24, 2011 5.138 5.467 5.127 5.462 1,309,954 +0.31(+5.98%)
Aug 23, 2011 5.037 5.223 4.920 5.154 1,612,112 +0.16(+3.19%)
Aug 22, 2011 5.313 5.324 4.952 4.994 2,886,250 -0.17(-3.29%)
Aug 19, 2011 5.260 5.451 5.143 5.164 1,495,087 -0.23(-4.24%)
Aug 18, 2011 5.675 5.760 5.335 5.393 1,185,399 -0.55(-9.21%)
Aug 17, 2011 5.951 6.004 5.823 5.940 825,765 +0.06(+0.99%)
Aug 16, 2011 5.924 5.946 5.733 5.882 1,093,586 -0.10(-1.60%)
Aug 15, 2011 5.781 5.977 5.722 5.977 1,317,390 +0.29(+5.14%)
Aug 12, 2011 5.611 5.850 5.478 5.685 1,990,750 +0.15(+2.69%)
Aug 11, 2011 5.398 5.807 5.345 5.536 3,713,406 +0.19(+3.48%)
Aug 10, 2011 5.563 5.754 5.260 5.350 2,377,136 -0.44(-7.53%)
Aug 09, 2011 5.988 5.791 5.180 5.786 2,311,166 +0.53(+10.00%)
Aug 08, 2011 5.988 6.137 5.260 5.260 1,916,449 -1.03(-16.31%)
Aug 05, 2011 6.679 6.695 6.185 6.286 1,990,432 -0.26(-3.98%)
Aug 04, 2011 7.061 7.120 6.509 6.546 1,477,181 -0.62(-8.67%)
Aug 03, 2011 7.162 7.322 6.950 7.168 1,341,678 +0.05(+0.75%)
Aug 02, 2011 7.577 7.635 7.104 7.114 952,476 -0.53(-6.88%)
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.