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 (%)
Oct 30, 2020 0.5000 0.5194 0.4560 0.4990 1,553,900 -0.02(-3.96%)
Oct 29, 2020 0.6000 0.6000 0.4904 0.5196 1,054,691 +0.01(+2.04%)
Oct 28, 2020 0.5245 0.5250 0.4800 0.5092 2,397,733 -0.02(-3.82%)
Oct 27, 2020 0.5700 0.5770 0.5250 0.5294 3,166,852 -0.03(-5.46%)
Oct 26, 2020 0.5800 0.6000 0.5500 0.5600 3,037,150 -0.06(-9.40%)
Oct 23, 2020 0.6500 0.6500 0.6100 0.6181 1,184,000 +0.00(+0.49%)
Oct 22, 2020 0.5600 0.6398 0.5538 0.6151 1,357,000 +0.02(+2.86%)
Oct 21, 2020 0.5600 0.6140 0.5570 0.5980 1,406,494 +0.04(+6.60%)
Oct 20, 2020 0.5800 0.5889 0.5600 0.5610 1,607,344 -0.01(-2.43%)
Oct 19, 2020 0.5898 0.5990 0.5705 0.5750 1,288,673 -0.01(-1.71%)
Oct 16, 2020 0.6135 0.6399 0.5752 0.5850 2,988,700 -0.06(-9.92%)
Oct 15, 2020 0.7110 0.7790 0.6350 0.6494 11,386,173 -0.27(-29.41%)
Oct 14, 2020 0.5900 0.6000 0.5600 0.9200 4,209,888 +0.35(+60.28%)
Oct 13, 2020 0.6290 0.6290 0.5610 0.5740 3,026,502 -0.05(-7.42%)
Oct 12, 2020 0.6300 0.6500 0.6200 0.6200 725,422 +0.00(+0.00%)
Oct 09, 2020 0.6401 0.6781 0.6150 0.6200 1,315,700 +0.01(+1.64%)
Oct 08, 2020 0.6300 0.6300 0.6000 0.6100 1,024,113 +0.02(+3.51%)
Oct 07, 2020 0.5885 0.6097 0.5800 0.5893 1,369,845 +0.01(+2.56%)
Oct 06, 2020 0.5600 0.6159 0.5555 0.5746 2,740,607 +0.02(+3.81%)
Oct 05, 2020 0.5380 0.5650 0.5380 0.5535 597,317 +0.01(+2.42%)
Oct 02, 2020 0.5430 0.5570 0.5311 0.5404 1,093,500 -0.02(-3.52%)
Oct 01, 2020 0.5684 0.5999 0.5511 0.5601 1,672,583 +0.01(+1.12%)
Sep 30, 2020 0.5416 0.5968 0.5400 0.5539 1,569,505 +0.02(+3.24%)
Sep 29, 2020 0.5442 0.5600 0.5255 0.5365 1,108,428 -0.02(-3.99%)
Sep 28, 2020 0.5396 0.5810 0.5396 0.5588 1,795,198 +0.03(+5.43%)
Sep 25, 2020 0.5300 0.5452 0.5110 0.5300 1,477,200 -0.01(-1.85%)
Sep 24, 2020 0.5489 0.5810 0.5299 0.5400 2,645,138 +0.00(+0.00%)
Sep 23, 2020 0.5900 0.6100 0.5400 0.5400 1,950,370 -0.05(-8.47%)
Sep 22, 2020 0.6000 0.6400 0.5900 0.5900 2,648,649 +0.01(+1.72%)
Sep 21, 2020 0.6500 0.6600 0.5800 0.5800 3,868,403 -0.09(-13.43%)
Sep 18, 2020 0.7465 0.7465 0.6001 0.6700 19,237,900 -0.05(-7.32%)
Sep 17, 2020 0.7538 0.7550 0.7210 0.7229 2,467,487 -0.03(-4.16%)
Sep 16, 2020 0.7881 0.7998 0.7543 0.7543 1,612,951 -0.03(-4.28%)
Sep 15, 2020 0.7800 0.8200 0.7530 0.7880 1,702,756 +0.02(+2.07%)
Sep 14, 2020 0.7906 0.7979 0.7530 0.7720 1,496,730 -0.02(-2.28%)
Sep 11, 2020 0.8400 0.8414 0.7525 0.7900 2,025,900 -0.05(-5.52%)
Sep 10, 2020 0.8869 0.8893 0.8201 0.8362 1,518,623 +0.01(+0.75%)
Sep 09, 2020 0.9000 0.9200 0.8200 0.8300 1,944,917 -0.08(-8.32%)
Sep 08, 2020 0.9395 0.9800 0.8600 0.9053 2,336,449 -0.10(-10.37%)
Sep 04, 2020 0.9500 1.030 0.9300 1.010 1,041,000 +0.02(+2.02%)
Sep 03, 2020 1.020 1.040 0.9500 0.9900 1,127,516 -0.02(-1.98%)
Sep 02, 2020 1.060 1.080 1.000 1.010 1,017,003 -0.06(-5.61%)
Sep 01, 2020 1.090 1.100 1.050 1.070 648,467 -0.03(-2.73%)
Aug 31, 2020 1.090 1.120 1.060 1.100 1,228,945 -0.03(-2.65%)
Aug 28, 2020 1.100 1.130 1.070 1.130 427,300 +0.03(+2.73%)
Aug 27, 2020 1.140 1.140 1.070 1.100 697,617 -0.01(-0.90%)
Aug 26, 2020 1.120 1.130 1.070 1.110 642,253 -0.01(-0.89%)
Aug 25, 2020 1.050 1.130 1.050 1.120 614,048 +0.00(+0.00%)
Aug 24, 2020 1.080 1.120 1.050 1.120 1,200,008 +0.04(+3.70%)
Aug 21, 2020 1.070 1.105 1.060 1.080 1,201,200 -0.03(-2.70%)
Aug 20, 2020 1.090 1.120 1.080 1.110 610,705 +0.00(+0.00%)
Aug 19, 2020 1.160 1.200 1.080 1.110 2,065,142 -0.08(-6.72%)
Aug 18, 2020 1.180 1.210 1.150 1.190 580,945 -0.02(-1.65%)
Aug 17, 2020 1.140 1.230 1.140 1.210 937,197 +0.03(+2.54%)
Aug 14, 2020 1.140 1.180 1.140 1.180 566,600 -0.01(-0.84%)
Aug 13, 2020 1.190 1.200 1.140 1.190 475,916 +0.00(+0.00%)
Aug 12, 2020 1.170 1.200 1.150 1.190 681,019 -0.02(-1.65%)
Aug 11, 2020 1.260 1.270 1.160 1.210 1,323,729 -0.05(-3.97%)
Aug 10, 2020 1.190 1.280 1.120 1.260 2,553,100 +0.21(+20.00%)
Aug 07, 2020 1.060 1.080 1.050 1.050 565,300 -0.01(-0.94%)
Aug 06, 2020 1.060 1.090 1.040 1.060 843,422 +0.02(+1.92%)
Aug 05, 2020 1.060 1.070 1.040 1.040 695,174 -0.01(-0.95%)
Aug 04, 2020 1.080 1.088 1.040 1.050 1,165,850 -0.03(-2.78%)
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.