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 (%)
May 31, 2018 11.10 11.10 10.90 11.01 816,794 -0.26(-2.31%)
May 30, 2018 11.00 11.43 10.91 11.27 1,336,879 +0.24(+2.18%)
May 29, 2018 10.49 11.03 10.48 11.03 1,613,531 +0.53(+5.05%)
May 25, 2018 10.50 10.50 10.50 0 +0.27(+2.64%)
May 24, 2018 10.29 10.39 10.16 10.23 1,009,728 -0.08(-0.78%)
May 23, 2018 10.13 10.36 10.10 10.31 689,677 +0.22(+2.18%)
May 22, 2018 10.13 10.15 9.950 10.09 956,965 -0.02(-0.20%)
May 21, 2018 10.02 10.15 9.750 10.11 1,112,758 +0.20(+2.02%)
May 18, 2018 9.690 10.05 9.690 9.910 1,329,990 +0.25(+2.59%)
May 17, 2018 9.680 9.860 9.635 9.660 607,350 -0.02(-0.21%)
May 16, 2018 9.660 9.730 9.500 9.680 739,391 +0.10(+1.04%)
May 15, 2018 9.550 9.650 9.385 9.580 1,040,080 -0.07(-0.73%)
May 14, 2018 9.920 9.920 9.600 9.650 1,418,906 -0.34(-3.40%)
May 11, 2018 10.10 10.18 9.970 9.990 726,068 -0.10(-0.99%)
May 10, 2018 10.16 10.26 10.05 10.09 985,024 -0.01(-0.10%)
May 09, 2018 10.09 10.24 10.02 10.10 1,191,347 -0.02(-0.20%)
May 08, 2018 10.49 10.53 10.07 10.12 1,475,715 -0.35(-3.34%)
May 07, 2018 10.32 10.53 10.24 10.47 1,130,982 +0.24(+2.35%)
May 04, 2018 9.740 10.41 9.740 10.23 2,481,559 +0.47(+4.82%)
May 03, 2018 9.800 9.800 9.650 9.760 778,037 +0.10(+1.04%)
May 02, 2018 9.610 9.730 8.860 9.660 2,433,982 -0.22(-2.23%)
May 01, 2018 9.690 9.890 9.650 9.880 914,679 +0.20(+2.07%)
Apr 30, 2018 9.910 9.980 9.635 9.680 1,036,770 -0.24(-2.42%)
Apr 27, 2018 9.560 9.945 9.450 9.920 1,523,907 +0.44(+4.64%)
Apr 26, 2018 9.020 9.530 8.970 9.480 1,727,109 +0.51(+5.69%)
Apr 25, 2018 9.010 9.050 8.890 8.970 812,395 -0.03(-0.33%)
Apr 24, 2018 8.970 9.140 8.890 9.000 1,119,016 +0.02(+0.22%)
Apr 23, 2018 9.030 9.240 8.880 8.980 1,448,669 +0.00(+0.00%)
Apr 20, 2018 9.390 9.460 8.960 8.980 2,270,445 -0.41(-4.37%)
Apr 19, 2018 9.640 9.640 9.290 9.390 1,523,820 -0.29(-3.00%)
Apr 18, 2018 9.690 9.800 9.610 9.680 614,445 +0.04(+0.41%)
Apr 17, 2018 9.610 9.760 9.485 9.640 837,428 +0.08(+0.84%)
Apr 16, 2018 9.660 9.810 9.520 9.560 764,467 -0.05(-0.52%)
Apr 13, 2018 9.670 9.700 9.500 9.610 1,121,562 -0.06(-0.62%)
Apr 12, 2018 10.04 10.08 9.640 9.670 1,002,917 -0.34(-3.40%)
Apr 11, 2018 9.900 10.17 9.900 10.01 711,782 +0.07(+0.70%)
Apr 10, 2018 10.05 10.09 9.880 9.940 871,370 +0.01(+0.10%)
Apr 09, 2018 9.960 10.05 9.765 9.930 846,672 -0.01(-0.10%)
Apr 06, 2018 9.920 10.07 9.860 9.940 1,371,362 +0.03(+0.30%)
Apr 05, 2018 9.910 9.950 9.780 9.910 541,886 +0.00(+0.00%)
Apr 04, 2018 9.470 9.935 9.450 9.910 761,839 +0.26(+2.69%)
Apr 03, 2018 9.460 9.725 9.395 9.650 646,051 +0.25(+2.66%)
Apr 02, 2018 9.640 9.880 9.355 9.400 858,120 -0.25(-2.59%)
Mar 29, 2018 9.650 9.650 9.650 0 -0.15(-1.53%)
Mar 28, 2018 9.500 9.910 9.488 9.800 1,171,614 +0.36(+3.81%)
Mar 27, 2018 9.560 9.560 9.200 9.440 1,025,924 -0.16(-1.67%)
Mar 26, 2018 9.650 9.650 9.345 9.600 1,619,968 +0.10(+1.05%)
Mar 23, 2018 9.680 9.720 9.500 9.500 760,325 -0.16(-1.66%)
Mar 22, 2018 9.390 9.820 9.380 9.660 1,250,700 +0.20(+2.11%)
Mar 21, 2018 9.390 9.610 9.330 9.460 990,829 +0.08(+0.85%)
Mar 20, 2018 9.500 9.600 9.270 9.380 886,982 -0.10(-1.05%)
Mar 19, 2018 9.610 9.610 9.370 9.480 1,161,392 -0.14(-1.46%)
Mar 16, 2018 9.520 9.700 9.450 9.620 1,958,015 +0.07(+0.73%)
Mar 15, 2018 9.850 9.930 9.500 9.550 1,433,400 -0.29(-2.95%)
Mar 14, 2018 10.17 10.21 9.800 9.840 844,081 -0.32(-3.15%)
Mar 13, 2018 9.890 10.18 9.810 10.16 1,204,948 +0.27(+2.73%)
Mar 12, 2018 9.910 10.13 9.810 9.890 943,969 -0.04(-0.40%)
Mar 09, 2018 10.11 10.11 9.745 9.930 1,353,533 -0.15(-1.49%)
Mar 08, 2018 10.17 10.34 10.01 10.08 1,105,383 -0.18(-1.75%)
Mar 07, 2018 10.21 10.26 1,175,957 -0.25(-2.38%)
Mar 06, 2018 10.42 10.59 10.25 10.51 1,187,031 +0.08(+0.77%)
Mar 05, 2018 10.44 10.59 10.30 10.43 1,091,905 -0.09(-0.86%)
Mar 02, 2018 10.61 10.64 10.27 10.52 1,598,664 -0.19(-1.77%)
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.