Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.77 39.99 38.43 38.94 249,900 -0.94(-2.36%)
Sep 27, 2007 39.75 40.10 39.56 39.88 75,100 +0.39(+0.99%)
Sep 26, 2007 39.47 39.66 39.12 39.49 133,300 +0.21(+0.53%)
Sep 25, 2007 39.88 39.90 39.06 39.28 163,300 -0.77(-1.92%)
Sep 24, 2007 39.17 40.11 39.17 40.05 204,600 +0.80(+2.04%)
Sep 21, 2007 39.87 39.98 39.06 39.25 403,300 -0.24(-0.61%)
Sep 20, 2007 39.72 39.96 39.09 39.49 186,400 -0.34(-0.85%)
Sep 19, 2007 38.75 40.05 38.75 39.83 325,800 +0.88(+2.26%)
Sep 18, 2007 37.52 38.95 37.19 38.95 345,500 +1.68(+4.51%)
Sep 17, 2007 37.55 37.60 37.03 37.27 374,200 -0.43(-1.14%)
Sep 14, 2007 37.32 37.86 37.07 37.70 93,300 +0.01(+0.03%)
Sep 13, 2007 37.20 37.90 36.80 37.69 178,500 +0.73(+1.98%)
Sep 12, 2007 37.35 37.73 36.65 36.96 236,900 -0.38(-1.02%)
Sep 11, 2007 36.85 37.45 36.82 37.34 315,200 +0.54(+1.47%)
Sep 10, 2007 37.57 37.57 36.47 36.80 223,000 -0.61(-1.63%)
Sep 07, 2007 37.79 37.85 37.12 37.41 310,300 -0.92(-2.40%)
Sep 06, 2007 37.80 38.46 37.21 38.33 257,400 +0.58(+1.54%)
Sep 05, 2007 38.48 38.48 37.52 37.75 203,800 -0.66(-1.72%)
Sep 04, 2007 37.53 38.70 37.50 38.41 283,100 +0.58(+1.53%)
Aug 31, 2007 37.55 38.28 37.11 37.83 422,800 +0.88(+2.38%)
Aug 30, 2007 36.21 36.95 36.08 36.95 400,800 +0.45(+1.23%)
Aug 29, 2007 35.49 36.50 35.41 36.50 304,800 +0.53(+1.47%)
Aug 28, 2007 37.49 37.65 35.96 35.97 454,500 -1.84(-4.87%)
Aug 27, 2007 38.31 38.58 37.79 37.81 203,000 -0.75(-1.95%)
Aug 24, 2007 38.64 38.88 38.25 38.56 238,900 +0.02(+0.05%)
Aug 23, 2007 39.75 39.97 38.46 38.54 343,900 -0.95(-2.41%)
Aug 22, 2007 39.95 40.25 39.02 39.49 280,700 -0.24(-0.60%)
Aug 21, 2007 39.00 39.91 38.71 39.73 280,900 +0.50(+1.27%)
Aug 20, 2007 38.98 39.36 38.34 39.23 324,200 +0.34(+0.87%)
Aug 17, 2007 39.41 40.00 38.19 38.89 490,100 +1.19(+3.16%)
Aug 16, 2007 35.40 37.73 35.20 37.70 602,000 +2.09(+5.87%)
Aug 15, 2007 36.07 37.31 35.53 35.61 351,700 -0.45(-1.25%)
Aug 14, 2007 36.75 37.34 36.06 36.06 219,200 -0.84(-2.28%)
Aug 13, 2007 37.60 37.80 36.66 36.90 292,700 -0.14(-0.38%)
Aug 10, 2007 38.25 38.25 36.82 37.04 359,100 -1.81(-4.66%)
Aug 09, 2007 37.21 38.97 36.90 38.85 768,300 +1.26(+3.35%)
Aug 08, 2007 36.01 37.72 35.52 37.59 705,300 +1.97(+5.53%)
Aug 07, 2007 35.28 36.20 35.03 35.62 899,200 +0.07(+0.20%)
Aug 06, 2007 35.55 36.66 34.37 35.55 906,700 -1.21(-3.29%)
Aug 03, 2007 36.84 38.11 36.55 36.76 553,500 -1.35(-3.54%)
Aug 02, 2007 38.11 38.61 36.76 38.11 915,300 +0.00(+0.00%)
Aug 01, 2007 38.83 39.25 37.15 38.11 450,400 -0.83(-2.13%)
Jul 31, 2007 38.70 39.22 37.69 38.94 454,800 +0.60(+1.56%)
Jul 30, 2007 38.15 38.49 37.15 38.34 379,500 +0.12(+0.31%)
Jul 27, 2007 38.86 40.32 38.22 38.22 332,300 -1.53(-3.85%)
Jul 26, 2007 40.30 40.30 38.84 39.75 601,700 -1.08(-2.65%)
Jul 25, 2007 41.39 41.74 40.27 40.83 433,600 -0.11(-0.27%)
Jul 24, 2007 40.90 41.57 40.75 40.94 408,500 -0.46(-1.11%)
Jul 23, 2007 42.03 42.25 41.36 41.40 391,100 -0.63(-1.50%)
Jul 20, 2007 42.54 42.57 41.38 42.03 516,500 -0.60(-1.41%)
Jul 19, 2007 42.98 43.00 42.47 42.63 120,500 -0.01(-0.02%)
Jul 18, 2007 42.56 42.66 41.81 42.64 331,000 +0.05(+0.12%)
Jul 17, 2007 43.09 43.20 42.59 42.59 176,300 -0.50(-1.16%)
Jul 16, 2007 43.70 44.22 43.09 43.09 356,300 -0.70(-1.60%)
Jul 13, 2007 43.58 43.83 43.26 43.79 162,800 +0.20(+0.46%)
Jul 12, 2007 43.37 43.65 42.95 43.59 198,500 +0.42(+0.97%)
Jul 11, 2007 43.00 43.40 42.70 43.17 232,100 +0.09(+0.21%)
Jul 10, 2007 43.92 44.10 42.90 43.08 419,200 -1.21(-2.73%)
Jul 09, 2007 44.65 44.65 44.08 44.29 171,800 +0.02(+0.05%)
Jul 06, 2007 44.74 44.85 44.15 44.27 214,600 -0.57(-1.27%)
Jul 05, 2007 44.60 45.18 44.30 44.84 303,800 +0.39(+0.88%)
Jul 03, 2007 45.11 45.11 44.36 44.45 229,100 -0.76(-1.68%)
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.