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 (%)
Aug 31, 2022 5.340 5.340 4.590 4.700 21,647 -0.16(-3.29%)
Aug 30, 2022 5.170 5.500 4.850 4.860 17,268 -0.21(-4.14%)
Aug 29, 2022 4.700 5.150 4.700 5.070 40,758 +0.22(+4.54%)
Aug 26, 2022 5.310 5.360 4.756 4.850 58,948 -0.54(-10.02%)
Aug 25, 2022 5.410 5.650 5.300 5.390 30,606 -0.15(-2.71%)
Aug 24, 2022 5.830 5.960 5.515 5.540 42,874 +0.21(+3.94%)
Aug 23, 2022 5.340 5.596 5.300 5.330 23,677 -0.09(-1.66%)
Aug 22, 2022 5.380 5.820 5.290 5.420 48,474 -0.18(-3.21%)
Aug 19, 2022 6.300 6.300 5.510 5.600 78,214 -0.86(-13.31%)
Aug 18, 2022 6.350 6.540 6.190 6.460 11,852 +0.14(+2.22%)
Aug 17, 2022 6.700 6.785 6.320 6.320 17,321 -0.36(-5.39%)
Aug 16, 2022 6.910 6.910 6.540 6.680 19,954 -0.16(-2.34%)
Aug 15, 2022 6.780 7.090 6.720 6.840 40,049 +0.04(+0.59%)
Aug 12, 2022 6.760 6.800 6.402 6.800 33,898 +0.40(+6.25%)
Aug 11, 2022 7.010 7.310 6.130 6.400 115,392 -0.42(-6.16%)
Aug 10, 2022 7.390 7.390 6.630 6.820 97,522 -0.33(-4.62%)
Aug 09, 2022 6.740 7.480 6.460 7.150 159,560 +0.96(+15.51%)
Aug 08, 2022 5.780 6.220 5.780 6.190 56,039 +0.46(+8.03%)
Aug 05, 2022 5.920 6.180 5.620 5.730 66,537 -0.16(-2.72%)
Aug 04, 2022 5.750 5.938 5.750 5.890 23,100 +0.18(+3.15%)
Aug 03, 2022 5.610 5.790 5.600 5.710 26,605 +0.14(+2.51%)
Aug 02, 2022 5.320 5.780 5.320 5.570 55,138 +0.10(+1.83%)
Aug 01, 2022 5.570 5.570 5.215 5.470 57,988 +0.02(+0.37%)
Jul 29, 2022 5.030 5.580 5.030 5.450 65,914 +0.54(+11.00%)
Jul 28, 2022 4.620 4.986 4.460 4.910 51,473 +0.20(+4.25%)
Jul 27, 2022 4.910 5.000 4.600 4.710 59,252 -0.21(-4.27%)
Jul 26, 2022 5.220 5.360 4.920 4.920 57,303 -0.30(-5.75%)
Jul 25, 2022 4.880 5.562 4.810 5.220 114,907 +0.42(+8.75%)
Jul 22, 2022 4.605 4.800 4.592 4.800 37,601 +0.19(+4.12%)
Jul 21, 2022 4.690 4.770 4.474 4.610 38,954 -0.02(-0.43%)
Jul 20, 2022 4.610 4.780 4.500 4.630 164,969 +0.20(+4.51%)
Jul 19, 2022 4.180 4.440 4.130 4.430 55,335 +0.33(+8.05%)
Jul 18, 2022 4.190 4.290 4.021 4.100 95,687 +0.05(+1.23%)
Jul 15, 2022 3.970 4.050 3.770 4.050 92,255 +0.16(+4.11%)
Jul 14, 2022 4.010 4.010 3.799 3.890 57,147 -0.17(-4.19%)
Jul 13, 2022 4.100 4.270 4.030 4.060 94,004 -0.15(-3.56%)
Jul 12, 2022 4.200 4.320 4.030 4.210 95,740 +0.02(+0.48%)
Jul 11, 2022 4.040 4.350 4.040 4.190 101,377 +0.09(+2.20%)
Jul 08, 2022 3.920 4.210 3.900 4.100 104,675 +0.13(+3.27%)
Jul 07, 2022 3.580 4.040 3.580 3.970 87,598 +0.35(+9.67%)
Jul 06, 2022 3.450 3.620 3.437 3.620 36,134 +0.10(+2.84%)
Jul 05, 2022 3.460 3.520 3.280 3.520 52,858 +0.09(+2.62%)
Jul 01, 2022 3.330 3.600 3.330 3.430 82,062 +0.08(+2.39%)
Jun 30, 2022 3.510 3.540 3.236 3.350 122,350 -0.25(-6.94%)
Jun 29, 2022 3.910 3.930 3.590 3.600 66,106 -0.28(-7.22%)
Jun 28, 2022 4.250 4.320 3.700 3.880 185,680 -0.37(-8.71%)
Jun 27, 2022 4.010 4.380 3.930 4.250 414,254 +0.34(+8.70%)
Jun 24, 2022 3.740 4.180 3.460 3.910 310,007 +0.45(+13.01%)
Jun 23, 2022 3.490 3.660 3.380 3.460 271,488 -0.05(-1.42%)
Jun 22, 2022 3.790 3.880 3.310 3.510 206,875 -0.39(-10.00%)
Jun 21, 2022 4.200 4.300 3.850 3.900 206,815 -0.33(-7.80%)
Jun 17, 2022 5.220 6.560 4.230 4.230 943,577 -1.09(-20.49%)
Jun 16, 2022 4.490 7.960 4.480 5.320 1,686,896 +5.06(+1921.28%)
Jun 15, 2022 0.3000 0.3092 0.2585 0.2632 825,449 -0.03(-9.24%)
Jun 14, 2022 0.2999 0.2999 0.2854 0.2900 312,804 +0.00(+0.00%)
Jun 13, 2022 0.3017 0.3060 0.2710 0.2900 879,424 -0.02(-5.94%)
Jun 10, 2022 0.3299 0.3299 0.3021 0.3083 976,390 -0.02(-5.43%)
Jun 09, 2022 0.3200 0.3285 0.3050 0.3260 633,633 +0.01(+1.91%)
Jun 08, 2022 0.3200 0.3380 0.3109 0.3199 494,263 -0.01(-3.62%)
Jun 07, 2022 0.3530 0.3530 0.3122 0.3319 1,504,294 -0.00(-1.28%)
Jun 06, 2022 0.3600 0.3601 0.3300 0.3362 1,045,644 -0.02(-5.08%)
Jun 03, 2022 0.3800 0.3859 0.3500 0.3542 1,060,491 -0.04(-9.43%)
Jun 02, 2022 0.4100 0.4210 0.3850 0.3911 1,275,779 -0.03(-6.86%)
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.