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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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 (%)
Jan 31, 2018 6.053 6.053 6.053 6.053 202 -0.15(-2.37%)
Jan 30, 2018 6.030 6.200 6.030 6.200 1,144 +0.10(+1.64%)
Jan 29, 2018 6.150 6.150 6.060 6.100 11,411 +0.01(+0.13%)
Jan 26, 2018 6.092 6.092 6.092 6.092 117 -0.03(-0.45%)
Jan 25, 2018 6.120 6.170 6.120 6.120 1,259 +0.04(+0.66%)
Jan 24, 2018 6.090 6.200 6.080 6.080 1,716 +0.01(+0.13%)
Jan 23, 2018 6.050 6.072 6.050 6.072 1,617 +0.03(+0.50%)
Jan 22, 2018 6.042 6.042 6.042 6.042 470 +0.03(+0.50%)
Jan 19, 2018 6.070 6.082 6.000 6.012 2,086 -0.05(-0.83%)
Jan 18, 2018 6.070 6.082 6.062 6.062 911 -0.03(-0.46%)
Jan 17, 2018 6.165 6.165 6.090 6.090 2,017 -0.06(-1.03%)
Jan 16, 2018 6.100 6.240 6.100 6.153 4,994 -0.03(-0.43%)
Jan 12, 2018 6.180 6.180 6.180 0 +0.09(+1.48%)
Jan 10, 2018 6.090 6.090 6.090 34 -0.02(-0.33%)
Jan 09, 2018 6.210 6.210 6.110 6.110 3,419 +0.00(+0.00%)
Jan 08, 2018 6.160 6.160 6.103 6.110 740 +0.06(+0.99%)
Jan 05, 2018 6.180 6.230 6.050 6.050 1,439 +0.05(+0.83%)
Jan 04, 2018 6.470 6.470 6.000 6.000 2,664 -0.14(-2.31%)
Jan 03, 2018 6.142 6.142 6.142 6.142 218 -0.06(-0.94%)
Jan 02, 2018 6.210 6.210 6.200 6.200 3,396 +0.04(+0.68%)
Dec 29, 2017 6.158 6.158 6.158 0 +0.01(+0.12%)
Dec 28, 2017 6.340 6.340 6.151 6.151 1,858 +0.01(+0.16%)
Dec 27, 2017 6.110 6.175 6.110 6.141 4,401 -0.00(-0.01%)
Dec 26, 2017 6.150 6.150 6.110 6.141 2,595 -0.04(-0.60%)
Dec 22, 2017 6.178 6.178 6.178 6.178 547 +0.07(+1.12%)
Dec 21, 2017 6.110 6.110 6.110 6.110 616 -0.00(-0.00%)
Dec 20, 2017 6.250 6.250 6.110 6.110 201 +0.01(+0.17%)
Dec 19, 2017 6.050 6.100 6.050 6.100 551 +0.00(+0.00%)
Dec 18, 2017 6.080 6.230 6.050 6.100 37,739 +0.03(+0.49%)
Dec 15, 2017 6.190 6.200 6.070 6.070 23,761 -0.13(-2.10%)
Dec 14, 2017 6.223 6.249 6.200 6.200 2,999 -0.02(-0.37%)
Dec 13, 2017 6.160 6.223 6.160 6.223 244 +0.01(+0.09%)
Dec 12, 2017 6.120 6.217 6.110 6.217 792 +0.05(+0.84%)
Dec 08, 2017 6.165 6.165 6.165 14 +0.03(+0.48%)
Dec 06, 2017 6.136 6.136 6.136 65 -0.04(-0.71%)
Dec 04, 2017 6.180 6.180 6.180 26 +0.08(+1.32%)
Dec 01, 2017 6.100 6.140 6.100 6.100 4,866 -0.00(-0.00%)
Nov 30, 2017 6.170 6.180 6.070 6.100 8,010 -0.09(-1.45%)
Nov 29, 2017 6.180 6.203 6.120 6.190 5,864 -0.07(-1.12%)
Nov 28, 2017 6.260 6.260 6.250 6.260 426 -0.06(-0.95%)
Nov 27, 2017 6.160 6.330 6.160 6.320 7,053 +0.15(+2.43%)
Nov 24, 2017 6.170 6.170 6.170 6.170 127 +0.02(+0.33%)
Nov 21, 2017 6.150 6.150 6.150 6.150 26 -0.02(-0.32%)
Nov 20, 2017 6.090 6.170 6.090 6.170 430 +0.01(+0.24%)
Nov 17, 2017 6.150 6.160 6.150 6.155 4,396 +0.04(+0.58%)
Nov 16, 2017 6.190 6.202 6.100 6.120 8,398 -0.08(-1.29%)
Nov 15, 2017 6.200 6.200 6.200 6.200 199 +0.02(+0.40%)
Nov 14, 2017 6.175 6.175 6.175 6.175 232 -0.18(-2.91%)
Nov 13, 2017 6.360 6.360 6.360 6.360 195 +0.07(+1.07%)
Nov 10, 2017 6.292 6.292 6.292 6.292 204 +0.06(+1.00%)
Nov 09, 2017 6.230 6.230 6.230 6.230 212 -0.07(-1.10%)
Nov 08, 2017 6.225 6.299 6.225 6.299 1,804 +0.07(+1.19%)
Nov 07, 2017 6.212 6.350 6.210 6.225 10,606 +0.11(+1.72%)
Nov 06, 2017 6.100 6.120 6.100 6.120 4,471 +0.05(+0.84%)
Nov 03, 2017 6.075 6.075 6.064 6.069 948 +0.01(+0.15%)
Nov 02, 2017 6.060 6.060 6.060 6.060 180 -0.04(-0.59%)
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.