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 (%)
Sep 28, 2018 7.205 7.273 7.136 7.227 817,409 +0.02(+0.32%)
Sep 27, 2018 7.227 7.357 7.197 7.205 921,423 -0.01(-0.11%)
Sep 26, 2018 7.281 7.350 7.182 7.212 808,689 -0.05(-0.63%)
Sep 25, 2018 7.250 7.281 7.182 7.258 851,584 +0.05(+0.74%)
Sep 24, 2018 7.281 7.330 7.120 7.205 1,279,318 -0.09(-1.26%)
Sep 21, 2018 7.235 7.350 7.220 7.296 3,781,025 +0.04(+0.53%)
Sep 20, 2018 7.143 7.266 7.090 7.258 1,497,360 +0.12(+1.71%)
Sep 19, 2018 7.411 7.441 7.101 7.136 1,716,655 -0.28(-3.81%)
Sep 18, 2018 7.525 7.548 7.331 7.418 900,069 -0.05(-0.72%)
Sep 17, 2018 7.418 7.556 7.350 7.472 1,205,689 +0.06(+0.82%)
Sep 14, 2018 7.533 7.533 7.258 7.411 1,354,190 -0.15(-1.92%)
Sep 13, 2018 7.579 7.621 7.480 7.556 1,654,077 +0.02(+0.30%)
Sep 12, 2018 7.434 7.655 7.388 7.533 1,638,427 +0.13(+1.75%)
Sep 11, 2018 7.373 7.411 7.151 7.403 2,515,228 +0.00(+0.00%)
Sep 10, 2018 7.823 7.823 7.373 7.403 3,505,340 -0.37(-4.81%)
Sep 07, 2018 7.655 7.800 7.609 7.778 962,959 +0.08(+0.99%)
Sep 06, 2018 7.877 7.892 7.678 7.701 708,749 -0.14(-1.75%)
Sep 05, 2018 7.617 7.915 7.548 7.839 1,382,793 +0.20(+2.60%)
Sep 04, 2018 7.778 7.892 7.587 7.640 1,695,488 -0.15(-1.96%)
Aug 31, 2018 7.793 7.793 7.793 0 +0.07(+0.89%)
Aug 30, 2018 7.814 7.870 7.702 7.724 1,823,579 -0.09(-1.15%)
Aug 29, 2018 7.784 7.874 7.679 7.814 1,440,498 +0.03(+0.38%)
Aug 28, 2018 7.574 7.791 7.496 7.784 1,872,224 +0.21(+2.77%)
Aug 27, 2018 7.806 7.851 7.552 7.574 1,921,564 -0.22(-2.88%)
Aug 24, 2018 7.859 7.874 7.732 7.799 661,765 -0.04(-0.48%)
Aug 23, 2018 7.993 8.008 7.825 7.836 689,183 -0.13(-1.69%)
Aug 22, 2018 8.098 8.113 7.866 7.971 744,381 -0.13(-1.66%)
Aug 21, 2018 8.083 8.154 8.053 8.106 633,377 +0.04(+0.46%)
Aug 20, 2018 8.031 8.128 8.016 8.068 827,413 +0.07(+0.94%)
Aug 17, 2018 7.709 8.016 7.709 7.993 1,094,792 +0.29(+3.79%)
Aug 16, 2018 7.814 7.814 7.634 7.702 1,330,567 -0.12(-1.53%)
Aug 15, 2018 7.784 7.881 7.746 7.821 1,267,235 -0.01(-0.10%)
Aug 14, 2018 7.589 7.851 7.589 7.829 783,742 +0.27(+3.56%)
Aug 13, 2018 7.567 7.589 7.451 7.559 736,341 -0.01(-0.20%)
Aug 10, 2018 7.642 7.717 7.567 7.574 537,909 -0.10(-1.36%)
Aug 09, 2018 7.544 7.717 7.470 7.679 948,168 +0.15(+1.99%)
Aug 08, 2018 7.552 7.712 7.455 7.529 1,763,964 -0.04(-0.49%)
Aug 07, 2018 7.919 7.919 7.559 7.567 2,038,990 -0.37(-4.71%)
Aug 06, 2018 7.926 8.267 7.919 7.941 1,969,500 +0.01(+0.09%)
Aug 03, 2018 8.248 8.248 7.754 7.934 1,600,502 +0.00(+0.00%)
Aug 02, 2018 8.061 8.173 7.885 7.934 1,349,166 -0.16(-1.94%)
Aug 01, 2018 7.866 8.106 7.728 8.091 1,522,926 +0.14(+1.79%)
Jul 31, 2018 7.859 8.031 7.769 7.949 1,100,042 +0.15(+1.92%)
Jul 30, 2018 7.612 7.844 7.556 7.799 838,077 +0.20(+2.66%)
Jul 27, 2018 7.971 7.971 7.597 7.597 1,223,724 -0.37(-4.69%)
Jul 26, 2018 7.919 8.121 7.866 7.971 1,106,877 +0.11(+1.43%)
Jul 25, 2018 7.866 7.919 7.776 7.859 1,439,494 -0.07(-0.85%)
Jul 24, 2018 8.121 8.121 7.926 7.926 1,402,806 -0.14(-1.76%)
Jul 23, 2018 8.121 7.934 8.068 788,196 +0.02(+0.28%)
Jul 20, 2018 8.091 8.158 7.993 8.046 880,066 -0.07(-0.92%)
Jul 19, 2018 7.979 8.211 7.851 8.121 1,393,970 +0.16(+2.07%)
Jul 18, 2018 8.076 8.173 7.926 7.956 1,019,707 -0.14(-1.76%)
Jul 17, 2018 8.211 8.375 8.098 8.098 1,056,817 -0.09(-1.10%)
Jul 16, 2018 8.360 8.371 8.121 8.188 982,858 -0.24(-2.84%)
Jul 13, 2018 8.330 8.465 8.274 8.428 903,978 +0.13(+1.53%)
Jul 12, 2018 8.458 8.472 8.289 8.300 934,939 -0.17(-2.03%)
Jul 11, 2018 8.480 8.637 8.428 8.472 1,251,981 -0.04(-0.44%)
Jul 10, 2018 8.547 8.742 8.487 8.510 2,199,639 -0.02(-0.26%)
Jul 09, 2018 8.510 8.618 8.446 8.532 1,116,349 +0.02(+0.26%)
Jul 06, 2018 8.577 8.622 8.405 8.510 760,420 -0.02(-0.26%)
Jul 05, 2018 8.353 8.551 8.229 8.532 1,068,741 +0.21(+2.52%)
Jul 03, 2018 8.323 8.323 8.323 0 +0.25(+3.15%)
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.