Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.291	7.478	7.187	7.408	1,998,113	+0.12(+1.71%)
May 30, 2017	7.574	7.602	7.284	7.284	2,078,143	-0.32(-4.19%)
May 26, 2017	7.989	8.023	7.595	7.602	3,106,686	-0.38(-4.77%)
May 25, 2017	7.983	8.248	7.928	7.983	3,753,611	+0.03(+0.43%)
May 24, 2017	7.595	8.017	7.589	7.949	3,947,644	+0.35(+4.65%)
May 23, 2017	7.364	7.657	7.344	7.595	2,095,290	+0.23(+3.14%)
May 22, 2017	7.432	7.711	7.344	7.364	3,430,291	-0.06(-0.82%)
May 19, 2017	7.032	7.691	6.991	7.426	4,485,972	+0.41(+5.81%)
May 18, 2017	6.970	7.086	6.794	7.018	2,419,299	-0.01(-0.19%)
May 17, 2017	7.025	7.276	6.970	7.032	5,348,961	-0.07(-0.96%)
May 16, 2017	7.439	7.460	6.896	7.099	5,975,532	-0.37(-4.91%)
May 15, 2017	7.568	7.820	7.466	7.466	3,803,351	-0.28(-3.60%)
May 12, 2017	8.085	8.098	7.718	7.745	3,445,471	-0.35(-4.36%)
May 11, 2017	8.132	8.135	7.888	8.098	2,699,829	-0.12(-1.41%)
May 10, 2017	8.085	8.275	7.996	8.214	2,808,418	+0.16(+2.03%)
May 09, 2017	8.214	8.217	8.023	8.051	7,539,215	-0.14(-1.74%)
May 08, 2017	8.261	8.288	7.983	8.193	4,759,563	-0.05(-0.66%)
May 05, 2017	8.479	8.492	8.217	8.248	3,422,650	-0.22(-2.57%)
May 04, 2017	9.090	9.090	8.438	8.465	2,904,919	-0.71(-7.70%)
May 03, 2017	9.430	9.470	9.053	9.172	2,525,403	-0.27(-2.88%)
May 02, 2017	9.606	9.722	9.413	9.443	1,954,351	-0.16(-1.63%)
May 01, 2017	9.375	9.600	9.199	9.600	2,663,392	+0.19(+2.02%)
Apr 28, 2017	9.606	9.606	9.321	9.409	1,737,029	-0.21(-2.19%)
Apr 27, 2017	9.749	9.892	9.600	9.620	2,487,116	-0.12(-1.19%)
Apr 26, 2017	9.382	10.05	9.382	9.735	1,945,279	-0.18(-1.78%)
Apr 25, 2017	9.926	10.08	9.831	9.912	1,622,569	-0.01(-0.07%)
Apr 24, 2017	10.42	10.42	9.902	9.919	1,503,328	-0.38(-3.69%)
Apr 21, 2017	10.42	10.42	10.18	10.30	1,386,592	-0.08(-0.79%)
Apr 20, 2017	10.33	10.40	10.02	10.38	1,493,901	+0.05(+0.53%)
Apr 19, 2017	10.29	10.42	10.27	10.33	946,889	+0.01(+0.13%)
Apr 18, 2017	10.21	10.35	10.16	10.31	1,806,234	+0.09(+0.86%)
Apr 17, 2017	10.15	10.29	10.15	10.22	1,692,467	+0.08(+0.80%)
Apr 13, 2017	10.10	10.18	10.03	10.14	1,187,130	+0.04(+0.40%)
Apr 12, 2017	10.05	10.29	10.04	10.10	1,348,973	+0.04(+0.41%)
Apr 11, 2017	9.912	10.21	9.898	10.06	1,624,063	+0.15(+1.51%)
Apr 10, 2017	9.858	9.960	9.783	9.912	1,239,951	+0.06(+0.62%)
Apr 07, 2017	9.912	9.919	9.783	9.851	1,616,903	-0.05(-0.48%)
Apr 06, 2017	9.858	9.953	9.749	9.898	919,701	+0.04(+0.41%)
Apr 05, 2017	10.05	10.16	9.831	9.858	2,000,678	-0.16(-1.63%)
Apr 04, 2017	10.15	10.27	9.970	10.02	2,055,196	-0.13(-1.27%)
Apr 03, 2017	10.29	10.36	10.13	10.15	1,899,674	-0.14(-1.32%)
Mar 31, 2017	10.16	10.48	10.15	10.29	1,416,542	+0.10(+1.00%)
Mar 30, 2017	10.15	10.27	10.10	10.18	1,271,153	+0.03(+0.27%)
Mar 29, 2017	9.885	10.16	9.851	10.16	1,329,979	+0.26(+2.61%)
Mar 28, 2017	9.817	9.939	9.688	9.898	1,606,293	+0.11(+1.11%)
Mar 27, 2017	9.851	9.994	9.742	9.790	1,848,202	-0.06(-0.62%)
Mar 24, 2017	9.701	10.02	9.701	9.851	2,006,171	+0.14(+1.47%)
Mar 23, 2017	9.477	9.871	9.389	9.708	2,310,752	+0.23(+2.44%)
Mar 22, 2017	9.790	9.848	9.348	9.477	2,592,821	-0.35(-3.53%)
Mar 21, 2017	10.03	10.08	9.729	9.824	1,534,187	-0.17(-1.70%)
Mar 20, 2017	10.14	10.14	9.953	9.994	1,012,949	-0.13(-1.28%)
Mar 17, 2017	10.23	10.26	10.06	10.12	1,521,271	-0.12(-1.13%)
Mar 16, 2017	10.33	10.42	10.23	10.24	942,350	-0.12(-1.18%)
Mar 15, 2017	10.08	10.44	9.960	10.36	2,456,214	+0.35(+3.53%)
Mar 14, 2017	9.742	10.19	9.742	10.01	1,626,702	-0.02(-0.20%)
Mar 13, 2017	9.898	10.03	9.735	10.03	3,614,439	+0.13(+1.30%)
Mar 10, 2017	10.22	10.28	9.790	9.898	3,581,230	-0.14(-1.42%)
Mar 09, 2017	10.14	10.24	10.00	10.04	1,787,248	-0.14(-1.34%)
Mar 08, 2017	10.35	10.46	10.14	10.18	1,631,109	-0.28(-2.66%)
Mar 07, 2017	10.56	10.63	10.35	10.46	1,252,255	-0.12(-1.16%)
Mar 06, 2017	10.81	10.81	10.55	10.58	2,027,295	-0.31(-2.81%)
Mar 03, 2017	11.20	11.20	10.79	10.88	2,726,079	-0.39(-3.44%)
Mar 02, 2017	11.22	11.35	11.13	11.27	782,398	+0.05(+0.49%)