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 (%)
Apr 30, 2010 16.18 16.98 15.73 15.79 612,786 -0.50(-3.07%)
Apr 29, 2010 15.25 16.41 15.08 16.29 597,921 +1.27(+8.46%)
Apr 28, 2010 15.11 15.40 14.95 15.02 426,427 +0.06(+0.40%)
Apr 27, 2010 15.75 15.88 14.91 14.96 829,559 -0.88(-5.56%)
Apr 26, 2010 15.24 16.31 15.17 15.84 677,956 +0.65(+4.28%)
Apr 23, 2010 15.02 15.35 14.94 15.19 379,198 +0.19(+1.27%)
Apr 22, 2010 14.98 15.03 14.75 15.00 330,704 -0.05(-0.33%)
Apr 21, 2010 14.90 15.09 14.77 15.05 313,676 +0.22(+1.48%)
Apr 20, 2010 14.63 14.83 14.43 14.83 220,370 +0.29(+1.99%)
Apr 19, 2010 14.07 14.55 14.07 14.54 423,587 +0.29(+2.04%)
Apr 16, 2010 14.56 14.68 14.21 14.25 476,282 -0.35(-2.40%)
Apr 15, 2010 14.79 14.89 14.35 14.60 560,956 -0.18(-1.22%)
Apr 14, 2010 14.46 14.98 14.38 14.78 427,621 +0.49(+3.43%)
Apr 13, 2010 13.74 14.35 13.56 14.29 380,169 +0.53(+3.85%)
Apr 12, 2010 14.14 14.14 13.70 13.76 312,800 -0.31(-2.20%)
Apr 09, 2010 13.61 14.17 13.47 14.07 423,380 +0.49(+3.61%)
Apr 08, 2010 13.85 13.85 13.56 13.58 473,077 -0.34(-2.44%)
Apr 07, 2010 13.52 14.33 13.52 13.92 908,731 +0.43(+3.19%)
Apr 06, 2010 13.21 13.94 13.17 13.49 606,751 +0.64(+4.98%)
Apr 05, 2010 12.55 13.29 12.43 12.85 422,439 +0.33(+2.64%)
Apr 01, 2010 12.58 12.52 12.52 12.52 323,700 +0.05(+0.40%)
Mar 31, 2010 12.73 12.81 12.45 12.47 622,907 -0.32(-2.50%)
Mar 30, 2010 12.71 12.86 12.66 12.79 478,919 +0.15(+1.19%)
Mar 29, 2010 12.54 12.77 12.52 12.64 357,983 +0.13(+1.04%)
Mar 26, 2010 12.65 13.04 12.51 12.51 658,848 -0.02(-0.16%)
Mar 25, 2010 12.61 13.06 12.45 12.53 594,069 +0.13(+1.05%)
Mar 24, 2010 12.31 12.68 12.31 12.40 394,962 +0.04(+0.32%)
Mar 23, 2010 12.60 12.76 12.22 12.36 635,144 -0.16(-1.28%)
Mar 22, 2010 11.50 12.62 11.33 12.52 1,037,833 +0.97(+8.40%)
Mar 19, 2010 12.19 12.19 11.48 11.55 856,556 -0.62(-5.09%)
Mar 18, 2010 12.05 12.40 11.89 12.17 916,302 +0.17(+1.42%)
Mar 17, 2010 12.00 12.30 11.88 12.00 1,063,595 +0.08(+0.67%)
Mar 16, 2010 11.98 12.08 11.74 11.92 812,183 -0.03(-0.25%)
Mar 15, 2010 11.71 12.01 11.62 11.95 1,024,502 -0.15(-1.24%)
Mar 12, 2010 11.58 12.47 11.35 12.10 2,014,913 +0.58(+5.03%)
Mar 11, 2010 11.76 11.80 11.41 11.52 440,048 -0.24(-2.04%)
Mar 10, 2010 11.78 11.88 11.47 11.76 416,413 -0.04(-0.34%)
Mar 09, 2010 11.02 11.95 11.01 11.80 656,212 +0.74(+6.69%)
Mar 08, 2010 10.84 11.07 10.69 11.06 426,382 +0.22(+2.03%)
Mar 05, 2010 10.37 10.89 10.20 10.84 539,796 +0.50(+4.84%)
Mar 04, 2010 10.28 10.40 10.22 10.34 252,938 +0.08(+0.78%)
Mar 03, 2010 10.38 10.44 10.19 10.26 335,899 -0.10(-0.97%)
Mar 02, 2010 10.24 10.50 10.21 10.36 552,395 +0.18(+1.77%)
Mar 01, 2010 10.12 10.39 10.11 10.18 490,039 +0.13(+1.29%)
Feb 26, 2010 9.880 10.17 9.660 10.05 559,083 +0.21(+2.13%)
Feb 25, 2010 9.810 9.890 9.570 9.840 396,622 -0.11(-1.11%)
Feb 24, 2010 9.840 10.00 9.800 9.950 518,807 +0.14(+1.43%)
Feb 23, 2010 9.700 9.980 9.670 9.810 599,603 +0.03(+0.31%)
Feb 22, 2010 9.720 9.890 9.650 9.780 387,968 +0.15(+1.56%)
Feb 19, 2010 9.150 9.830 9.150 9.630 550,754 +0.43(+4.67%)
Feb 18, 2010 9.020 9.330 9.020 9.200 396,554 +0.19(+2.11%)
Feb 17, 2010 8.960 9.100 8.950 9.010 289,477 +0.14(+1.58%)
Feb 16, 2010 8.560 8.910 8.560 8.870 561,071 +0.38(+4.48%)
Feb 12, 2010 8.500 8.490 8.490 8.490 345,400 -0.06(-0.70%)
Feb 11, 2010 8.660 8.660 8.380 8.550 406,775 -0.03(-0.35%)
Feb 10, 2010 8.720 8.780 8.500 8.580 406,747 -0.09(-1.04%)
Feb 09, 2010 9.010 9.090 8.670 8.670 668,075 -0.24(-2.69%)
Feb 08, 2010 9.040 9.100 8.890 8.910 321,856 -0.15(-1.66%)
Feb 05, 2010 8.880 9.090 8.820 9.060 267,138 +0.20(+2.26%)
Feb 04, 2010 8.960 9.040 8.820 8.860 251,978 -0.20(-2.21%)
Feb 03, 2010 9.080 9.210 8.930 9.060 157,683 -0.14(-1.52%)
Feb 02, 2010 9.240 9.350 9.020 9.200 305,120 +0.20(+2.22%)
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.