Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.101	5.150	5.069	5.093	1,382,192	+0.01(+0.16%)
Mar 28, 2019	5.012	5.093	4.972	5.085	876,916	+0.07(+1.45%)
Mar 27, 2019	5.053	5.077	4.988	5.012	1,112,099	-0.04(-0.80%)
Mar 26, 2019	5.028	5.134	4.988	5.053	1,314,568	+0.07(+1.46%)
Mar 25, 2019	4.964	5.024	4.891	4.980	1,128,793	+0.04(+0.82%)
Mar 22, 2019	4.907	5.008	4.899	4.939	1,256,718	+0.02(+0.33%)
Mar 21, 2019	4.761	4.935	4.753	4.923	1,302,750	+0.17(+3.58%)
Mar 20, 2019	4.785	4.826	4.615	4.753	1,533,333	-0.03(-0.68%)
Mar 19, 2019	4.769	4.810	4.729	4.785	1,675,395	+0.01(+0.17%)
Mar 18, 2019	4.810	4.866	4.705	4.777	1,701,784	-0.01(-0.17%)
Mar 15, 2019	4.826	4.842	4.721	4.785	4,948,698	-0.05(-1.01%)
Mar 14, 2019	4.802	4.834	4.761	4.834	1,726,217	+0.06(+1.36%)
Mar 13, 2019	4.640	4.806	4.632	4.769	1,870,578	+0.11(+2.43%)
Mar 12, 2019	4.648	4.757	4.632	4.656	1,454,341	+0.04(+0.88%)
Mar 11, 2019	4.656	4.692	4.579	4.615	1,814,711	-0.03(-0.70%)
Mar 08, 2019	4.551	4.705	4.462	4.648	4,434,698	+0.06(+1.41%)
Mar 07, 2019	4.551	4.664	4.470	4.583	2,747,127	+0.03(+0.71%)
Mar 06, 2019	4.607	4.648	4.526	4.551	1,831,462	-0.05(-1.06%)
Mar 05, 2019	4.640	4.655	4.518	4.599	2,259,512	-0.05(-1.05%)
Mar 04, 2019	4.696	4.729	4.615	4.648	2,355,520	+0.04(+0.88%)
Mar 01, 2019	4.996	4.996	4.579	4.607	3,855,121	-0.37(-7.48%)
Feb 28, 2019	5.077	5.142	4.931	4.980	2,656,275	-0.09(-1.76%)
Feb 27, 2019	5.100	5.116	4.991	5.069	2,100,214	-0.05(-1.07%)
Feb 26, 2019	5.288	5.288	5.085	5.124	1,566,269	-0.14(-2.68%)
Feb 25, 2019	5.249	5.327	5.226	5.265	1,621,234	+0.04(+0.75%)
Feb 22, 2019	5.108	5.233	5.053	5.226	1,534,119	+0.11(+2.14%)
Feb 21, 2019	5.226	5.226	5.053	5.116	1,964,130	-0.10(-1.95%)
Feb 20, 2019	5.327	5.335	5.194	5.218	1,532,766	-0.12(-2.20%)
Feb 19, 2019	5.304	5.374	5.273	5.335	1,508,476	+0.03(+0.59%)
Feb 15, 2019	5.320	5.374	5.288	5.304	1,106,138	+0.02(+0.30%)
Feb 14, 2019	5.335	5.406	5.022	5.288	4,286,773	-0.35(-6.25%)
Feb 13, 2019	5.688	5.790	5.641	5.641	1,143,800	-0.05(-0.83%)
Feb 12, 2019	5.837	5.856	5.551	5.688	2,459,313	-0.15(-2.55%)
Feb 11, 2019	5.445	5.852	5.406	5.837	2,404,509	+0.40(+7.35%)
Feb 08, 2019	5.343	5.570	5.343	5.437	2,257,972	+0.06(+1.17%)
Feb 07, 2019	5.508	5.531	5.273	5.374	2,643,572	-0.15(-2.70%)
Feb 06, 2019	5.633	5.688	5.508	5.523	1,281,722	-0.11(-1.95%)
Feb 05, 2019	5.547	5.672	5.531	5.633	1,177,369	+0.11(+1.99%)
Feb 04, 2019	5.617	5.711	5.504	5.523	1,549,466	-0.09(-1.67%)
Feb 01, 2019	5.813	5.907	5.543	5.617	1,969,247	-0.16(-2.71%)
Jan 31, 2019	5.884	5.899	5.715	5.774	1,508,230	-0.10(-1.73%)
Jan 30, 2019	5.892	6.033	5.829	5.876	1,456,474	-0.02(-0.40%)
Jan 29, 2019	5.860	5.899	5.790	5.899	713,367	+0.03(+0.53%)
Jan 28, 2019	5.798	5.962	5.798	5.868	1,181,631	+0.05(+0.81%)
Jan 25, 2019	5.703	5.841	5.694	5.821	749,253	+0.16(+2.77%)
Jan 24, 2019	5.570	5.727	5.539	5.664	720,619	+0.10(+1.83%)
Jan 23, 2019	5.586	5.672	5.496	5.562	813,003	-0.01(-0.14%)
Jan 22, 2019	5.719	5.782	5.488	5.570	1,452,289	-0.20(-3.40%)
Jan 18, 2019	5.586	5.821	5.535	5.766	1,980,863	+0.23(+4.10%)
Jan 17, 2019	5.382	5.555	5.374	5.539	725,360	+0.15(+2.76%)
Jan 16, 2019	5.186	5.445	5.186	5.390	1,068,975	+0.14(+2.69%)
Jan 15, 2019	5.257	5.265	5.132	5.249	1,221,972	-0.02(-0.30%)
Jan 14, 2019	5.367	5.437	5.249	5.265	1,362,818	-0.13(-2.33%)
Jan 11, 2019	5.609	5.609	5.320	5.390	1,859,476	-0.24(-4.31%)
Jan 10, 2019	5.625	5.735	5.539	5.633	1,262,774	-0.09(-1.64%)
Jan 09, 2019	5.539	5.805	5.476	5.727	3,161,001	+0.21(+3.84%)
Jan 08, 2019	5.343	5.578	5.202	5.515	3,861,508	+0.22(+4.14%)
Jan 07, 2019	5.053	5.364	5.053	5.296	5,038,006	+0.24(+4.81%)
Jan 04, 2019	4.912	5.135	4.859	5.053	2,913,792	+0.13(+2.54%)
Jan 03, 2019	4.803	4.983	4.779	4.928	1,929,427	+0.13(+2.78%)