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, 2014 13.18 13.29 13.05 13.18 803,065 +0.13(+0.99%)
Oct 30, 2014 12.96 13.14 12.80 13.05 760,198 +0.07(+0.57%)
Oct 29, 2014 12.88 13.13 12.81 12.98 575,353 +0.04(+0.33%)
Oct 28, 2014 12.78 12.96 12.74 12.93 826,846 +0.14(+1.11%)
Oct 27, 2014 12.81 12.82 12.64 12.79 453,417 -0.03(-0.24%)
Oct 24, 2014 12.91 12.92 12.70 12.82 482,247 -0.04(-0.29%)
Oct 23, 2014 12.90 12.95 12.74 12.86 655,143 +0.09(+0.72%)
Oct 22, 2014 12.71 12.83 12.64 12.77 1,016,961 +0.08(+0.63%)
Oct 21, 2014 12.49 12.72 12.40 12.69 947,661 +0.27(+2.18%)
Oct 20, 2014 11.92 12.42 11.92 12.42 780,094 +0.47(+3.96%)
Oct 17, 2014 12.10 12.10 11.91 11.94 751,227 -0.02(-0.21%)
Oct 16, 2014 11.62 12.01 11.62 11.97 1,312,844 +0.19(+1.62%)
Oct 15, 2014 11.75 11.99 11.66 11.78 1,298,046 -0.06(-0.47%)
Oct 14, 2014 11.83 12.02 11.67 11.83 1,632,581 +0.06(+0.52%)
Oct 13, 2014 11.84 12.02 11.77 11.77 1,027,178 -0.07(-0.57%)
Oct 10, 2014 11.91 12.23 11.79 11.84 795,298 -0.14(-1.18%)
Oct 09, 2014 12.11 12.24 11.97 11.98 593,442 -0.14(-1.12%)
Oct 08, 2014 12.01 12.17 11.77 12.11 1,300,381 +0.12(+0.97%)
Oct 07, 2014 12.28 12.31 11.99 12.00 640,164 -0.34(-2.74%)
Oct 06, 2014 12.29 12.37 12.25 12.34 857,680 +0.03(+0.25%)
Oct 03, 2014 12.32 12.39 12.17 12.31 1,248,329 +0.11(+0.91%)
Oct 02, 2014 12.18 12.30 12.00 12.19 1,101,714 -0.03(-0.25%)
Oct 01, 2014 12.29 12.47 12.20 12.23 2,465,480 -0.04(-0.30%)
Sep 30, 2014 12.44 12.45 12.22 12.26 1,220,522 -0.15(-1.24%)
Sep 29, 2014 12.46 12.56 12.40 12.42 865,536 -0.14(-1.13%)
Sep 26, 2014 12.27 12.57 12.21 12.56 679,424 +0.28(+2.25%)
Sep 25, 2014 12.34 12.37 12.17 12.28 737,175 -0.08(-0.65%)
Sep 24, 2014 12.33 12.47 12.24 12.36 1,044,713 +0.01(+0.05%)
Sep 23, 2014 12.54 12.65 12.33 12.35 1,013,188 -0.22(-1.71%)
Sep 22, 2014 12.91 12.94 12.54 12.57 1,259,634 -0.38(-2.90%)
Sep 19, 2014 12.58 13.00 12.53 12.94 3,480,329 +0.38(+2.98%)
Sep 18, 2014 12.61 12.67 12.45 12.57 958,739 -0.03(-0.24%)
Sep 17, 2014 12.61 12.74 12.43 12.60 878,451 +0.02(+0.20%)
Sep 16, 2014 12.49 12.80 12.40 12.58 2,123,076 +0.73(+6.18%)
Sep 15, 2014 11.83 11.92 11.78 11.84 826,278 +0.03(+0.26%)
Sep 12, 2014 12.37 12.37 11.75 11.81 689,710 -0.56(-4.52%)
Sep 11, 2014 12.30 12.39 12.22 12.37 497,405 +0.04(+0.35%)
Sep 10, 2014 12.37 12.40 12.16 12.33 723,164 -0.08(-0.64%)
Sep 09, 2014 12.42 12.45 12.26 12.41 522,437 -0.04(-0.30%)
Sep 08, 2014 12.40 12.45 12.32 12.45 309,126 +0.01(+0.05%)
Sep 05, 2014 12.27 12.46 12.27 12.44 732,871 +0.14(+1.15%)
Sep 04, 2014 12.40 12.47 12.29 12.30 257,756 -0.09(-0.70%)
Sep 03, 2014 12.40 12.47 12.32 12.39 1,175,934 +0.04(+0.30%)
Sep 02, 2014 12.39 12.39 12.27 12.35 346,391 -0.05(-0.40%)
Aug 29, 2014 12.30 12.40 12.40 12.40 312,707 +0.09(+0.75%)
Aug 28, 2014 12.26 12.26 12.23 12.31 453,181 -0.02(-0.15%)
Aug 27, 2014 12.34 12.34 12.21 12.32 299,584 +0.00(+0.00%)
Aug 26, 2014 12.20 12.35 12.20 12.32 449,211 +0.12(+1.00%)
Aug 25, 2014 12.19 12.27 12.07 12.20 463,776 +0.02(+0.20%)
Aug 22, 2014 12.23 12.35 12.10 12.18 1,025,043 -0.06(-0.50%)
Aug 21, 2014 12.32 12.34 12.22 12.24 580,501 -0.06(-0.50%)
Aug 20, 2014 12.31 12.41 12.27 12.30 464,582 -0.03(-0.25%)
Aug 19, 2014 12.23 12.42 12.16 12.33 715,305 +0.12(+1.00%)
Aug 18, 2014 12.03 12.19 12.03 12.21 498,835 +0.27(+2.24%)
Aug 15, 2014 12.14 12.14 11.89 11.94 545,066 -0.12(-0.96%)
Aug 14, 2014 12.06 12.12 12.01 12.06 394,182 +0.01(+0.05%)
Aug 13, 2014 11.95 12.10 11.93 12.05 254,137 +0.15(+1.23%)
Aug 12, 2014 12.00 12.08 11.85 11.90 390,281 -0.16(-1.31%)
Aug 11, 2014 11.90 12.12 11.87 12.06 753,316 +0.19(+1.59%)
Aug 08, 2014 11.64 11.91 11.61 11.87 1,139,871 +0.24(+2.09%)
Aug 07, 2014 11.51 11.76 11.47 11.63 991,460 +0.14(+1.22%)
Aug 06, 2014 11.51 11.63 11.43 11.49 1,197,543 -0.12(-1.05%)
Aug 05, 2014 11.56 11.79 11.53 11.61 1,034,018 -0.02(-0.16%)
Aug 04, 2014 11.63 11.64 11.44 11.63 1,199,466 -0.01(-0.10%)
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.