Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennsylvania Real Estate Investment (NY: PEI )

N/A 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 (%)
Jun 28, 2019 6.160 6.510 6.160 6.500 2,072,100 +0.31(+5.01%)
Jun 27, 2019 5.880 6.240 5.860 6.190 1,241,771 +0.33(+5.63%)
Jun 26, 2019 5.980 6.080 5.805 5.860 1,155,626 -0.11(-1.84%)
Jun 25, 2019 6.020 6.270 5.950 5.970 1,871,487 -0.02(-0.33%)
Jun 24, 2019 6.240 6.300 5.970 5.990 1,591,423 -0.23(-3.70%)
Jun 21, 2019 6.580 6.600 6.135 6.220 2,320,800 -0.40(-6.04%)
Jun 20, 2019 6.720 6.770 6.590 6.620 1,131,558 -0.02(-0.30%)
Jun 19, 2019 6.830 6.850 6.600 6.640 871,758 -0.21(-3.07%)
Jun 18, 2019 6.930 7.070 6.830 6.850 1,386,950 +0.02(+0.29%)
Jun 17, 2019 6.640 6.860 6.620 6.830 1,138,755 +0.24(+3.64%)
Jun 14, 2019 6.800 6.840 6.560 6.590 1,006,300 -0.22(-3.23%)
Jun 13, 2019 6.870 6.960 6.790 6.810 1,255,833 -0.03(-0.44%)
Jun 12, 2019 6.810 6.960 6.810 6.840 1,115,532 +0.01(+0.15%)
Jun 11, 2019 6.710 6.900 6.680 6.830 988,357 +0.14(+2.09%)
Jun 10, 2019 6.540 6.740 6.385 6.690 1,024,700 +0.17(+2.61%)
Jun 07, 2019 6.430 6.730 6.330 6.520 1,452,500 +0.08(+1.24%)
Jun 06, 2019 6.580 6.612 6.180 6.440 2,487,608 -0.16(-2.42%)
Jun 05, 2019 6.560 6.620 6.505 6.600 813,720 +0.07(+1.07%)
Jun 04, 2019 6.430 6.540 6.380 6.530 574,513 +0.11(+1.71%)
Jun 03, 2019 6.460 6.470 6.270 6.420 1,058,598 +0.01(+0.16%)
May 31, 2019 6.400 6.475 6.205 6.410 1,250,500 -0.22(-3.32%)
May 30, 2019 6.600 6.700 6.500 6.630 1,144,158 +0.06(+0.91%)
May 29, 2019 6.750 6.780 6.360 6.570 1,638,889 -0.19(-2.81%)
May 28, 2019 6.910 7.010 6.760 6.760 1,089,348 -0.14(-2.03%)
May 24, 2019 6.730 6.950 6.710 6.900 544,800 +0.24(+3.60%)
May 23, 2019 6.660 6.700 6.560 6.660 885,258 -0.04(-0.60%)
May 22, 2019 6.890 6.890 6.605 6.700 1,031,264 -0.20(-2.90%)
May 21, 2019 6.710 6.900 6.500 6.900 1,190,425 +0.21(+3.14%)
May 20, 2019 7.220 7.230 6.665 6.690 3,251,455 -0.59(-8.10%)
May 17, 2019 7.180 7.360 7.150 7.280 1,020,900 +0.04(+0.55%)
May 16, 2019 7.220 7.320 7.205 7.240 796,049 -0.02(-0.28%)
May 15, 2019 7.280 7.300 7.120 7.260 1,145,885 -0.04(-0.55%)
May 14, 2019 7.200 7.350 7.190 7.300 916,168 +0.10(+1.39%)
May 13, 2019 7.380 7.430 7.120 7.200 1,675,992 -0.25(-3.36%)
May 10, 2019 7.250 7.540 7.250 7.450 1,209,400 +0.22(+3.04%)
May 09, 2019 7.280 7.280 7.063 7.230 1,508,757 -0.11(-1.50%)
May 08, 2019 7.300 7.460 7.210 7.340 1,185,459 +0.00(+0.00%)
May 07, 2019 7.640 7.800 7.260 7.340 2,689,514 -0.34(-4.43%)
May 06, 2019 7.000 7.925 7.000 7.680 4,847,693 +0.63(+8.94%)
May 03, 2019 6.140 7.170 6.090 7.050 3,679,200 +0.99(+16.34%)
May 02, 2019 6.040 6.100 5.920 6.060 824,472 +0.02(+0.33%)
May 01, 2019 6.030 6.150 6.000 6.040 1,571,852 +0.02(+0.33%)
Apr 30, 2019 6.120 6.140 5.990 6.020 1,246,810 -0.07(-1.15%)
Apr 29, 2019 6.200 6.270 6.075 6.090 691,162 -0.09(-1.46%)
Apr 26, 2019 6.150 6.260 6.120 6.180 1,311,500 +0.08(+1.31%)
Apr 25, 2019 6.210 6.260 5.960 6.100 1,861,274 -0.10(-1.61%)
Apr 24, 2019 5.980 6.320 5.980 6.200 2,143,100 +0.25(+4.20%)
Apr 23, 2019 5.670 5.980 5.660 5.950 2,037,032 +0.29(+5.12%)
Apr 22, 2019 5.780 5.780 5.520 5.660 1,762,092 -0.01(-0.18%)
Apr 18, 2019 5.490 5.700 5.460 5.670 906,400 +0.17(+3.09%)
Apr 17, 2019 5.740 5.740 5.460 5.500 1,708,384 -0.20(-3.51%)
Apr 16, 2019 5.800 5.820 5.535 5.700 4,163,578 -0.15(-2.56%)
Apr 15, 2019 6.030 6.070 5.790 5.850 1,146,160 -0.15(-2.50%)
Apr 12, 2019 5.960 6.020 5.860 6.000 1,927,500 +0.06(+1.01%)
Apr 11, 2019 6.050 6.050 5.910 5.940 904,304 -0.10(-1.66%)
Apr 10, 2019 6.010 6.160 5.980 6.040 1,182,794 +0.05(+0.83%)
Apr 09, 2019 6.070 6.110 5.970 5.990 802,905 -0.07(-1.16%)
Apr 08, 2019 6.200 6.200 6.020 6.060 1,151,047 -0.14(-2.26%)
Apr 05, 2019 6.100 6.280 6.100 6.200 1,240,700 +0.12(+1.97%)
Apr 04, 2019 6.140 6.157 6.040 6.080 1,470,564 -0.02(-0.33%)
Apr 03, 2019 6.230 6.230 6.080 6.100 789,298 -0.11(-1.77%)
Apr 02, 2019 6.200 6.270 6.100 6.210 881,219 +0.00(+0.00%)
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.