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 (%)
Sep 30, 2011 8.110 8.300 7.720 7.730 659,430 -0.56(-6.76%)
Sep 29, 2011 8.420 8.480 8.070 8.290 466,747 +0.15(+1.84%)
Sep 28, 2011 8.540 8.580 8.110 8.140 543,391 -0.39(-4.57%)
Sep 27, 2011 8.690 8.860 8.420 8.530 675,832 +0.11(+1.31%)
Sep 26, 2011 8.380 8.570 8.110 8.420 507,186 +0.16(+1.94%)
Sep 23, 2011 8.090 8.390 7.990 8.260 561,441 +0.13(+1.60%)
Sep 22, 2011 8.140 8.390 7.900 8.130 1,102,109 -0.41(-4.80%)
Sep 21, 2011 9.260 9.300 8.520 8.540 590,756 -0.74(-7.97%)
Sep 20, 2011 9.380 9.500 9.240 9.280 372,604 -0.02(-0.22%)
Sep 19, 2011 9.300 9.400 9.130 9.300 430,018 -0.26(-2.72%)
Sep 16, 2011 9.670 9.740 9.450 9.560 440,011 -0.02(-0.21%)
Sep 15, 2011 9.520 9.670 9.340 9.580 293,689 +0.20(+2.13%)
Sep 14, 2011 9.230 9.530 9.010 9.380 360,440 +0.25(+2.74%)
Sep 13, 2011 9.110 9.260 8.990 9.130 306,987 +0.04(+0.44%)
Sep 12, 2011 8.840 9.110 8.800 9.090 483,654 +0.05(+0.55%)
Sep 09, 2011 9.410 9.510 8.910 9.040 609,139 -0.49(-5.14%)
Sep 08, 2011 9.740 9.860 9.470 9.530 430,985 -0.29(-2.95%)
Sep 07, 2011 9.360 9.840 9.200 9.820 612,232 +0.65(+7.09%)
Sep 06, 2011 9.010 9.330 9.000 9.170 676,211 -0.18(-1.93%)
Sep 02, 2011 9.670 9.800 9.340 9.350 698,480 -0.63(-6.31%)
Sep 01, 2011 10.26 10.55 9.880 9.980 657,983 -0.33(-3.20%)
Aug 31, 2011 10.36 10.63 10.29 10.31 709,197 +0.04(+0.39%)
Aug 30, 2011 10.16 10.39 9.990 10.27 657,367 -0.30(-2.84%)
Aug 29, 2011 10.19 10.68 10.19 10.57 868,670 +0.54(+5.38%)
Aug 26, 2011 9.660 10.17 9.510 10.03 454,369 +0.27(+2.77%)
Aug 25, 2011 10.74 10.80 9.710 9.760 843,096 -0.52(-5.06%)
Aug 24, 2011 9.670 10.29 9.650 10.28 696,012 +0.58(+5.98%)
Aug 23, 2011 9.480 9.830 9.260 9.700 856,556 +0.30(+3.19%)
Aug 22, 2011 10.00 10.02 9.320 9.400 1,533,538 -0.32(-3.29%)
Aug 19, 2011 9.900 10.26 9.680 9.720 794,378 -0.43(-4.24%)
Aug 18, 2011 10.68 10.84 10.04 10.15 629,833 -1.03(-9.21%)
Aug 17, 2011 11.20 11.30 10.96 11.18 438,750 +0.11(+0.99%)
Aug 16, 2011 11.15 11.19 10.79 11.07 581,050 -0.18(-1.60%)
Aug 15, 2011 10.88 11.25 10.77 11.25 699,963 +0.55(+5.14%)
Aug 12, 2011 10.56 11.01 10.31 10.70 1,057,736 +0.28(+2.69%)
Aug 11, 2011 10.16 10.93 10.06 10.42 1,973,027 +0.35(+3.48%)
Aug 10, 2011 10.47 10.83 9.900 10.07 1,263,033 -0.82(-7.53%)
Aug 09, 2011 11.27 10.90 9.750 10.89 1,227,981 +0.99(+10.00%)
Aug 08, 2011 11.27 11.55 9.900 9.900 1,018,258 -1.93(-16.31%)
Aug 05, 2011 12.57 12.60 11.64 11.83 1,057,567 -0.49(-3.98%)
Aug 04, 2011 13.29 13.40 12.25 12.32 784,864 -1.17(-8.67%)
Aug 03, 2011 13.48 13.78 13.08 13.49 712,868 +0.10(+0.75%)
Aug 02, 2011 14.26 14.37 13.37 13.39 506,075 -0.99(-6.88%)
Aug 01, 2011 14.81 14.83 14.34 14.38 731,012 -0.22(-1.51%)
Jul 29, 2011 14.65 14.79 14.41 14.60 470,362 -0.21(-1.42%)
Jul 28, 2011 15.24 15.44 14.57 14.81 753,233 -0.41(-2.69%)
Jul 27, 2011 15.87 15.92 15.22 15.22 620,158 -0.78(-4.87%)
Jul 26, 2011 15.96 16.09 15.83 16.00 230,486 +0.08(+0.50%)
Jul 25, 2011 15.81 16.03 15.62 15.92 439,381 -0.16(-1.00%)
Jul 22, 2011 16.14 16.15 16.04 16.08 202,816 +0.02(+0.12%)
Jul 21, 2011 16.02 16.15 15.89 16.06 389,257 +0.10(+0.63%)
Jul 20, 2011 15.78 16.04 15.65 15.96 300,577 +0.18(+1.14%)
Jul 19, 2011 15.59 15.82 15.45 15.78 308,721 +0.31(+2.00%)
Jul 18, 2011 15.83 16.03 15.35 15.47 261,058 -0.46(-2.89%)
Jul 15, 2011 15.76 15.94 15.63 15.93 274,233 +0.21(+1.34%)
Jul 14, 2011 15.95 16.04 15.51 15.72 332,281 -0.20(-1.26%)
Jul 13, 2011 15.97 16.15 15.83 15.92 233,578 +0.01(+0.06%)
Jul 12, 2011 15.81 16.32 15.72 15.91 253,317 -0.02(-0.13%)
Jul 11, 2011 16.15 16.35 15.74 15.93 328,294 -0.46(-2.81%)
Jul 08, 2011 16.19 16.45 16.10 16.39 212,371 -0.08(-0.49%)
Jul 07, 2011 16.34 16.55 16.22 16.47 384,320 +0.31(+1.92%)
Jul 06, 2011 15.83 16.25 15.70 16.16 539,685 +0.28(+1.76%)
Jul 05, 2011 15.78 15.92 15.51 15.88 359,522 +0.09(+0.57%)
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.