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 (%)
Feb 29, 2012 7.467 7.600 7.339 7.445 1,049,968 -0.02(-0.22%)
Feb 28, 2012 7.406 7.511 7.306 7.461 916,139 +0.08(+1.13%)
Feb 27, 2012 7.268 7.526 7.213 7.378 1,164,817 +0.07(+0.98%)
Feb 24, 2012 7.746 7.773 7.307 7.307 1,385,009 -0.41(-5.33%)
Feb 23, 2012 7.362 7.762 7.362 7.718 1,705,385 +0.54(+7.49%)
Feb 22, 2012 7.405 7.422 7.180 7.181 1,202,686 -0.20(-2.68%)
Feb 21, 2012 7.488 7.488 7.345 7.378 546,946 -0.11(-1.47%)
Feb 17, 2012 7.614 7.658 7.460 7.488 533,968 -0.09(-1.23%)
Feb 16, 2012 7.285 7.663 7.285 7.581 783,295 +0.28(+3.83%)
Feb 15, 2012 7.378 7.422 7.224 7.301 815,704 -0.05(-0.75%)
Feb 14, 2012 7.466 7.510 7.318 7.356 524,027 -0.15(-2.05%)
Feb 13, 2012 7.471 7.570 7.405 7.510 386,043 +0.16(+2.24%)
Feb 10, 2012 7.296 7.438 7.263 7.345 318,600 -0.08(-1.03%)
Feb 09, 2012 7.625 7.663 7.422 7.422 660,259 -0.20(-2.66%)
Feb 08, 2012 7.586 7.680 7.444 7.625 563,181 +0.08(+1.02%)
Feb 07, 2012 7.510 7.647 7.510 7.548 673,092 +0.02(+0.22%)
Feb 06, 2012 7.400 7.537 7.356 7.532 365,653 +0.10(+1.40%)
Feb 03, 2012 7.482 7.510 7.307 7.427 1,195,611 +0.08(+1.04%)
Feb 02, 2012 7.202 7.405 7.167 7.351 1,300,766 +0.19(+2.60%)
Feb 01, 2012 6.829 7.186 6.829 7.164 1,112,016 +0.43(+6.35%)
Jan 31, 2012 6.928 6.994 6.706 6.736 1,530,415 -0.13(-1.92%)
Jan 30, 2012 7.104 7.148 6.846 6.868 796,763 -0.32(-4.50%)
Jan 27, 2012 7.104 7.230 7.071 7.192 632,713 +0.02(+0.31%)
Jan 26, 2012 6.994 7.181 6.939 7.170 770,866 +0.18(+2.59%)
Jan 25, 2012 6.851 7.049 6.829 6.989 655,110 +0.14(+2.00%)
Jan 24, 2012 6.654 6.906 6.637 6.851 656,317 +0.14(+2.13%)
Jan 23, 2012 6.736 6.802 6.610 6.709 457,549 -0.02(-0.33%)
Jan 20, 2012 6.621 6.819 6.621 6.731 590,099 +0.09(+1.40%)
Jan 19, 2012 6.648 6.709 6.588 6.637 730,507 +0.03(+0.41%)
Jan 18, 2012 6.451 6.648 6.435 6.610 724,819 +0.19(+2.99%)
Jan 17, 2012 6.380 6.500 6.336 6.418 657,322 +0.09(+1.47%)
Jan 13, 2012 6.232 6.418 6.177 6.325 579,623 +0.04(+0.61%)
Jan 12, 2012 6.314 6.324 6.182 6.286 462,360 -0.01(-0.17%)
Jan 11, 2012 6.127 6.341 6.072 6.297 601,426 +0.10(+1.68%)
Jan 10, 2012 6.171 6.275 6.160 6.193 575,860 +0.14(+2.26%)
Jan 09, 2012 5.946 6.089 5.902 6.056 586,229 +0.16(+2.70%)
Jan 06, 2012 6.023 6.023 5.826 5.897 778,909 -0.12(-1.92%)
Jan 05, 2012 6.040 6.083 5.919 6.012 874,845 -0.06(-0.99%)
Jan 04, 2012 5.848 6.116 5.754 6.072 1,385,946 +0.35(+6.03%)
Dec 30, 2011 5.787 5.837 5.716 5.727 546,308 -0.06(-1.04%)
Dec 29, 2011 5.694 5.793 5.634 5.787 458,382 +0.14(+2.43%)
Dec 28, 2011 5.705 5.716 5.601 5.650 692,912 -0.06(-1.06%)
Dec 27, 2011 5.738 5.760 5.699 5.710 403,756 -0.03(-0.57%)
Dec 23, 2011 5.815 5.853 5.732 5.743 407,264 -0.13(-2.15%)
Dec 21, 2011 5.848 5.891 5.798 5.870 523,508 -0.01(-0.19%)
Dec 20, 2011 5.617 5.897 5.601 5.880 966,915 +0.36(+6.45%)
Dec 19, 2011 5.579 5.628 5.491 5.524 638,492 -0.03(-0.59%)
Dec 16, 2011 5.513 5.678 5.480 5.557 1,457,531 +0.09(+1.71%)
Dec 15, 2011 5.365 5.464 5.255 5.464 963,152 +0.21(+3.97%)
Dec 14, 2011 5.277 5.392 5.239 5.255 764,265 -0.09(-1.74%)
Dec 13, 2011 5.507 5.573 5.305 5.348 562,813 -0.09(-1.71%)
Dec 12, 2011 5.425 5.507 5.381 5.442 619,471 -0.10(-1.78%)
Dec 09, 2011 5.403 5.699 5.387 5.540 943,363 +0.18(+3.38%)
Dec 08, 2011 5.480 5.480 5.321 5.359 915,470 -0.17(-3.08%)
Dec 07, 2011 5.398 5.551 5.291 5.529 689,632 +0.08(+1.51%)
Dec 06, 2011 5.469 5.502 5.376 5.447 695,918 -0.03(-0.60%)
Dec 05, 2011 5.381 5.491 5.337 5.480 1,007,149 +0.21(+3.95%)
Dec 02, 2011 5.244 5.458 5.228 5.272 1,027,756 +0.11(+2.13%)
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.