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: 6:30 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, 2017 6.474 6.550 6.400 6.450 8,511 -0.03(-0.49%)
Jan 30, 2017 6.400 6.515 6.400 6.482 500 -0.04(-0.55%)
Jan 27, 2017 6.625 6.650 6.500 6.517 5,321 +0.01(+0.23%)
Jan 26, 2017 6.982 6.982 6.500 6.502 47,915 -0.46(-6.58%)
Jan 25, 2017 7.140 7.280 6.960 6.960 21,644 -0.25(-3.45%)
Jan 24, 2017 7.000 7.269 7.000 7.209 1,712 -0.06(-0.84%)
Jan 23, 2017 7.290 7.290 7.107 7.270 1,422 +0.07(+0.97%)
Jan 19, 2017 7.200 10 +0.01(+0.14%)
Jan 18, 2017 6.860 7.190 6.860 7.190 9,735 +0.34(+4.89%)
Jan 17, 2017 6.790 6.855 6.590 6.855 2,528 -0.02(-0.35%)
Jan 13, 2017 6.879 6.879 6.879 0 +0.49(+7.67%)
Jan 12, 2017 6.250 6.389 6.190 6.389 3,812 -0.05(-0.79%)
Jan 11, 2017 6.630 6.630 6.400 6.440 8,555 -0.17(-2.58%)
Jan 10, 2017 7.500 7.670 6.470 6.610 47,334 -1.08(-14.04%)
Jan 09, 2017 7.735 7.820 7.470 7.690 6,734 +0.00(+0.00%)
Jan 06, 2017 7.640 7.700 7.490 7.690 1,955 +0.13(+1.68%)
Jan 05, 2017 7.557 7.563 7.557 7.563 568 -0.07(-0.93%)
Jan 04, 2017 7.550 7.635 7.450 7.635 3,708 -0.23(-2.87%)
Jan 03, 2017 6.910 7.860 6.910 7.860 9,084 +0.84(+12.01%)
Dec 30, 2016 7.018 7.018 7.018 0 +0.22(+3.22%)
Dec 29, 2016 6.800 6.800 6.710 6.798 1,076 +0.04(+0.59%)
Dec 28, 2016 6.722 6.759 6.722 6.759 200 +0.01(+0.13%)
Dec 27, 2016 6.780 6.780 6.750 6.750 428 +0.04(+0.60%)
Dec 23, 2016 6.710 6.710 6.710 0 -0.23(-3.26%)
Dec 22, 2016 6.830 6.936 6.700 6.936 1,217 +0.09(+1.25%)
Dec 21, 2016 6.770 6.899 6.170 6.850 6,960 -0.09(-1.26%)
Dec 20, 2016 6.938 6.938 6.938 6.938 125 +0.10(+1.43%)
Dec 19, 2016 6.810 6.925 6.705 6.840 5,175 -0.07(-1.01%)
Dec 16, 2016 6.550 6.910 6.400 6.910 13,408 +0.26(+3.91%)
Dec 15, 2016 6.440 6.700 6.050 6.650 26,027 +0.04(+0.59%)
Dec 14, 2016 6.950 6.950 6.308 6.611 7,957 -0.38(-5.46%)
Dec 13, 2016 6.940 6.992 6.940 6.992 319 +0.07(+1.05%)
Dec 12, 2016 7.100 7.220 6.787 6.920 3,378 -0.13(-1.84%)
Dec 09, 2016 7.310 7.510 6.500 7.050 45,463 -0.33(-4.47%)
Dec 08, 2016 7.470 7.558 7.300 7.380 9,873 -0.09(-1.20%)
Dec 07, 2016 7.670 7.700 7.260 7.470 29,948 -0.28(-3.61%)
Dec 06, 2016 7.610 7.750 7.600 7.750 3,257 +0.08(+1.01%)
Dec 05, 2016 7.848 7.943 7.673 7.673 2,206 +0.01(+0.17%)
Dec 02, 2016 7.850 7.950 7.660 7.660 3,640 -0.31(-3.93%)
Dec 01, 2016 7.710 8.126 7.560 7.973 5,444 +0.17(+2.22%)
Nov 30, 2016 7.800 7.800 7.800 7.800 1,122 -0.01(-0.13%)
Nov 29, 2016 7.842 7.964 7.810 7.810 2,838 +0.03(+0.39%)
Nov 28, 2016 7.870 7.882 7.720 7.780 1,416 -0.25(-3.11%)
Nov 25, 2016 8.030 8.030 8.030 8.030 636 -0.09(-1.11%)
Nov 23, 2016 8.120 8.120 8.120 0 -0.34(-4.02%)
Nov 22, 2016 8.100 8.460 8.100 8.460 610 +0.35(+4.32%)
Nov 21, 2016 8.057 8.210 7.950 8.110 7,229 +0.06(+0.75%)
Nov 18, 2016 8.152 8.162 8.040 8.050 600 -0.17(-2.05%)
Nov 16, 2016 8.218 8.218 8.218 0 +0.42(+5.36%)
Nov 15, 2016 7.800 7.808 7.800 7.800 2,253 +0.10(+1.30%)
Nov 14, 2016 7.690 7.700 7.690 7.700 625 +0.17(+2.26%)
Nov 11, 2016 7.534 7.708 7.530 7.530 1,160 -0.01(-0.13%)
Nov 10, 2016 7.710 7.716 7.540 7.540 1,552 +0.01(+0.20%)
Nov 09, 2016 8.200 8.200 7.520 7.525 23,237 -1.20(-13.75%)
Nov 08, 2016 8.620 8.836 8.620 8.725 437 +0.08(+0.98%)
Nov 07, 2016 8.700 8.700 8.640 8.640 1,298 -0.07(-0.80%)
Nov 04, 2016 8.670 8.764 8.650 8.710 1,253 +0.09(+1.04%)
Nov 03, 2016 9.050 9.070 8.612 8.620 1,156 -0.55(-6.00%)
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.