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 (%)
Sep 30, 2016 15.26 15.40 15.05 15.28 1,402,547 +0.14(+0.92%)
Sep 29, 2016 15.52 15.52 15.12 15.14 983,004 -0.45(-2.89%)
Sep 28, 2016 15.50 15.62 15.34 15.59 686,757 +0.01(+0.04%)
Sep 27, 2016 15.98 16.01 15.55 15.58 679,821 -0.34(-2.17%)
Sep 26, 2016 15.84 16.01 15.82 15.93 597,446 +0.01(+0.04%)
Sep 23, 2016 15.83 16.01 15.54 15.92 993,266 +0.01(+0.08%)
Sep 22, 2016 15.89 15.92 15.70 15.91 1,040,202 +0.34(+2.17%)
Sep 21, 2016 15.42 15.63 15.06 15.57 793,302 +0.23(+1.47%)
Sep 20, 2016 15.55 15.56 15.32 15.34 581,277 -0.09(-0.60%)
Sep 19, 2016 15.50 15.64 15.36 15.44 361,457 +0.02(+0.13%)
Sep 16, 2016 15.32 15.44 15.22 15.42 737,911 +0.04(+0.26%)
Sep 15, 2016 15.35 15.47 15.32 15.38 578,108 -0.05(-0.30%)
Sep 14, 2016 15.51 15.60 15.38 15.42 513,349 -0.09(-0.56%)
Sep 13, 2016 15.81 15.81 15.28 15.51 904,460 -0.40(-2.54%)
Sep 12, 2016 15.70 15.97 15.68 15.91 610,999 +0.16(+1.01%)
Sep 09, 2016 16.41 16.41 15.69 15.76 922,634 -0.94(-5.64%)
Sep 08, 2016 16.72 16.76 16.56 16.70 515,691 -0.11(-0.63%)
Sep 07, 2016 16.58 16.81 16.52 16.80 554,277 +0.23(+1.40%)
Sep 06, 2016 16.47 16.57 16.32 16.57 501,466 +0.12(+0.73%)
Sep 02, 2016 16.46 16.45 16.45 16.45 984,203 +0.07(+0.40%)
Sep 01, 2016 16.68 16.68 16.27 16.39 659,422 -0.26(-1.55%)
Aug 31, 2016 16.80 16.81 16.48 16.64 1,178,354 -0.22(-1.30%)
Aug 30, 2016 16.54 16.87 16.42 16.86 1,598,584 +0.36(+2.17%)
Aug 29, 2016 16.31 16.52 16.24 16.50 1,626,866 +0.28(+1.74%)
Aug 26, 2016 16.24 16.42 15.95 16.22 1,588,633 +0.11(+0.69%)
Aug 25, 2016 15.72 16.29 15.58 16.11 1,087,964 +0.40(+2.55%)
Aug 24, 2016 15.76 15.76 15.55 15.71 513,998 -0.06(-0.38%)
Aug 23, 2016 15.55 15.93 15.51 15.77 808,982 +0.33(+2.13%)
Aug 22, 2016 15.35 15.47 15.26 15.44 382,572 +0.12(+0.82%)
Aug 19, 2016 15.43 15.52 15.27 15.31 434,100 -0.19(-1.23%)
Aug 18, 2016 15.58 15.64 15.46 15.51 553,006 -0.07(-0.46%)
Aug 17, 2016 15.62 15.62 15.41 15.58 378,835 -0.06(-0.38%)
Aug 16, 2016 15.79 15.83 15.43 15.64 771,426 -0.24(-1.53%)
Aug 15, 2016 15.97 16.10 15.87 15.88 805,019 -0.07(-0.45%)
Aug 12, 2016 16.00 16.12 15.92 15.95 409,839 +0.03(+0.21%)
Aug 11, 2016 16.24 16.24 15.77 15.92 562,324 -0.30(-1.87%)
Aug 10, 2016 16.29 16.43 16.14 16.22 401,894 -0.02(-0.12%)
Aug 09, 2016 16.27 16.31 15.95 16.24 898,740 -0.05(-0.32%)
Aug 08, 2016 16.39 16.41 16.26 16.29 625,187 -0.07(-0.40%)
Aug 05, 2016 16.22 16.44 16.16 16.36 630,312 +0.20(+1.26%)
Aug 04, 2016 16.50 16.54 16.14 16.16 856,581 -0.26(-1.56%)
Aug 03, 2016 16.54 16.57 16.29 16.41 1,048,074 -0.18(-1.07%)
Aug 02, 2016 16.62 16.77 16.48 16.59 942,330 -0.20(-1.18%)
Aug 01, 2016 16.77 16.89 16.58 16.79 967,980 +0.05(+0.31%)
Jul 29, 2016 16.49 16.87 16.47 16.74 1,072,374 +0.24(+1.48%)
Jul 28, 2016 16.13 16.63 16.08 16.49 1,482,894 +0.34(+2.08%)
Jul 27, 2016 16.05 16.42 15.99 16.16 2,383,906 +0.36(+2.29%)
Jul 26, 2016 15.91 16.04 15.73 15.79 722,292 -0.09(-0.54%)
Jul 25, 2016 15.64 15.94 15.59 15.88 1,174,040 +0.28(+1.77%)
Jul 22, 2016 15.36 15.73 15.36 15.60 2,036,210 +0.23(+1.50%)
Jul 21, 2016 15.23 15.45 15.18 15.37 3,836,803 +0.10(+0.65%)
Jul 20, 2016 15.30 15.33 15.16 15.27 2,518,562 +0.02(+0.13%)
Jul 19, 2016 15.16 15.28 15.04 15.26 1,051,528 +0.10(+0.65%)
Jul 18, 2016 15.10 15.30 15.01 15.16 762,222 +0.11(+0.70%)
Jul 15, 2016 15.03 15.15 14.95 15.05 3,029,274 +0.02(+0.13%)
Jul 14, 2016 15.02 15.26 14.98 15.03 2,010,522 +0.01(+0.04%)
Jul 13, 2016 14.75 15.09 14.75 15.02 1,522,815 +0.20(+1.38%)
Jul 12, 2016 14.90 15.01 14.75 14.82 1,207,250 -0.14(-0.92%)
Jul 11, 2016 14.81 15.02 14.69 14.96 1,154,266 +0.20(+1.38%)
Jul 08, 2016 14.61 14.86 14.44 14.76 1,293,839 +0.32(+2.19%)
Jul 07, 2016 14.29 14.65 14.21 14.44 1,396,868 +0.14(+0.97%)
Jul 06, 2016 14.14 14.36 14.12 14.30 1,571,312 +0.11(+0.79%)
Jul 05, 2016 14.08 14.22 14.08 14.19 1,044,831 +0.09(+0.65%)
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.