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 (%)
Nov 30, 2009 7.030 7.400 6.930 7.390 805,694 +0.36(+5.12%)
Nov 27, 2009 7.140 7.269 7.000 7.030 281,859 -0.44(-5.89%)
Nov 25, 2009 7.600 7.600 7.370 7.470 408,068 -0.09(-1.19%)
Nov 24, 2009 7.570 7.670 7.500 7.560 243,829 +0.00(+0.00%)
Nov 23, 2009 7.530 7.680 7.510 7.560 385,652 +0.20(+2.72%)
Nov 20, 2009 7.250 7.450 7.200 7.360 438,250 +0.03(+0.41%)
Nov 19, 2009 7.570 7.640 7.300 7.330 611,130 -0.33(-4.31%)
Nov 18, 2009 7.710 7.780 7.530 7.660 419,061 -0.05(-0.65%)
Nov 17, 2009 7.940 7.990 7.650 7.710 646,029 -0.25(-3.14%)
Nov 16, 2009 8.040 8.160 7.840 7.960 490,172 +0.06(+0.76%)
Nov 13, 2009 7.800 7.910 7.760 7.900 363,509 +0.23(+3.00%)
Nov 12, 2009 7.860 8.060 7.650 7.670 277,163 -0.24(-3.03%)
Nov 11, 2009 7.780 7.950 7.670 7.910 326,728 +0.25(+3.26%)
Nov 10, 2009 7.640 7.780 7.420 7.660 412,326 -0.02(-0.26%)
Nov 09, 2009 7.230 7.700 7.230 7.680 410,003 +0.48(+6.67%)
Nov 06, 2009 7.090 7.430 7.020 7.200 413,401 -0.05(-0.69%)
Nov 05, 2009 7.070 7.290 7.040 7.250 319,446 +0.28(+4.02%)
Nov 04, 2009 7.240 7.340 6.910 6.970 467,432 -0.17(-2.38%)
Nov 03, 2009 7.000 7.310 6.880 7.140 516,539 +0.05(+0.71%)
Nov 02, 2009 7.400 7.500 6.800 7.090 1,636,798 -0.24(-3.27%)
Oct 30, 2009 7.670 7.710 7.210 7.330 880,913 -0.40(-5.17%)
Oct 29, 2009 7.410 8.080 7.410 7.730 1,213,224 +0.54(+7.51%)
Oct 28, 2009 7.770 7.770 7.130 7.190 839,815 -0.28(-3.75%)
Oct 27, 2009 7.780 7.857 7.440 7.470 536,337 -0.26(-3.36%)
Oct 26, 2009 7.770 7.990 7.600 7.730 597,204 +0.00(+0.00%)
Oct 23, 2009 7.790 8.000 7.700 7.730 857,139 +0.04(+0.52%)
Oct 22, 2009 7.580 7.880 7.350 7.690 462,179 +0.17(+2.26%)
Oct 21, 2009 7.600 7.840 7.500 7.520 389,391 -0.15(-1.96%)
Oct 20, 2009 7.710 7.760 7.610 7.670 486,887 -0.19(-2.42%)
Oct 19, 2009 7.950 7.990 7.760 7.860 335,299 +0.00(+0.00%)
Oct 16, 2009 8.090 8.240 7.850 7.860 924,876 -0.44(-5.30%)
Oct 15, 2009 8.130 8.399 7.990 8.300 694,012 +0.08(+0.97%)
Oct 14, 2009 7.920 8.310 7.850 8.220 734,057 +0.50(+6.48%)
Oct 13, 2009 7.630 7.860 7.600 7.720 1,837,710 +0.12(+1.58%)
Oct 12, 2009 7.690 7.820 7.570 7.600 160,587 -0.02(-0.26%)
Oct 09, 2009 7.660 7.770 7.450 7.620 386,668 -0.03(-0.39%)
Oct 08, 2009 7.630 7.810 7.560 7.650 532,202 +0.07(+0.92%)
Oct 07, 2009 7.580 7.820 7.470 7.580 459,374 -0.03(-0.39%)
Oct 06, 2009 7.580 7.750 7.380 7.610 540,093 +0.15(+2.01%)
Oct 05, 2009 7.130 7.700 7.130 7.460 864,463 +0.44(+6.27%)
Oct 02, 2009 7.020 7.210 6.850 7.020 528,389 -0.15(-2.09%)
Oct 01, 2009 7.580 7.760 7.150 7.170 660,993 -0.44(-5.78%)
Sep 30, 2009 8.130 8.250 7.610 7.610 603,267 -0.52(-6.40%)
Sep 29, 2009 8.090 8.200 7.940 8.130 630,837 +0.00(+0.00%)
Sep 28, 2009 7.840 8.200 7.780 8.130 420,543 +0.37(+4.77%)
Sep 25, 2009 7.670 7.870 7.600 7.760 288,136 +0.02(+0.26%)
Sep 24, 2009 8.210 8.290 7.510 7.740 632,747 -0.41(-5.03%)
Sep 23, 2009 8.390 8.400 8.080 8.150 696,440 -0.19(-2.28%)
Sep 22, 2009 8.280 8.730 8.130 8.340 610,753 +0.20(+2.46%)
Sep 21, 2009 8.290 8.550 8.100 8.140 324,618 -0.18(-2.16%)
Sep 18, 2009 8.630 8.750 7.950 8.320 1,129,678 +0.12(+1.46%)
Sep 17, 2009 7.950 9.130 7.950 8.200 1,567,819 +0.57(+7.49%)
Sep 16, 2009 7.370 8.290 7.260 7.628 910,279 +0.40(+5.51%)
Sep 15, 2009 6.910 7.250 6.850 7.230 674,121 +0.32(+4.63%)
Sep 14, 2009 6.630 6.990 6.520 6.910 448,183 +0.19(+2.83%)
Sep 11, 2009 6.730 6.850 6.560 6.720 271,081 +0.03(+0.45%)
Sep 10, 2009 6.360 6.730 6.270 6.690 362,526 +0.32(+5.02%)
Sep 09, 2009 6.000 6.440 6.000 6.370 335,265 +0.36(+5.99%)
Sep 08, 2009 5.960 6.050 5.900 6.010 422,696 +0.07(+1.18%)
Sep 04, 2009 5.920 5.980 5.770 5.940 331,622 -0.01(-0.17%)
Sep 03, 2009 6.080 6.110 5.810 5.950 456,609 -0.04(-0.67%)
Sep 02, 2009 6.150 6.250 5.930 5.990 351,620 -0.19(-3.07%)
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.