Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.57	12.70	12.55	12.70	69,816	+0.15(+1.18%)
Jan 30, 2003	12.64	12.65	12.48	12.55	69,816	+0.05(+0.40%)
Jan 29, 2003	12.40	12.54	12.37	12.50	113,324	+0.07(+0.60%)
Jan 28, 2003	12.30	12.48	12.23	12.43	131,740	+0.15(+1.21%)
Jan 27, 2003	12.36	12.48	12.21	12.28	43,306	-0.08(-0.64%)
Jan 24, 2003	12.40	12.45	12.35	12.36	59,697	-0.04(-0.36%)
Jan 23, 2003	12.38	12.44	12.37	12.40	54,841	+0.02(+0.20%)
Jan 22, 2003	12.41	12.46	12.35	12.38	45,937	-0.03(-0.28%)
Jan 21, 2003	12.50	12.50	12.40	12.41	50,793	-0.11(-0.91%)
Jan 17, 2003	12.75	12.78	12.53	12.53	48,365	-0.22(-1.74%)
Jan 16, 2003	12.83	12.84	12.75	12.75	32,176	-0.08(-0.62%)
Jan 15, 2003	12.92	12.94	12.82	12.83	38,449	-0.07(-0.54%)
Jan 14, 2003	12.85	12.92	12.85	12.90	34,199	+0.04(+0.31%)
Jan 13, 2003	12.91	12.92	12.85	12.86	44,115	-0.15(-1.14%)
Jan 10, 2003	13.10	13.10	13.00	13.01	41,889	-0.06(-0.49%)
Jan 09, 2003	12.95	13.09	12.95	13.07	40,675	+0.12(+0.92%)
Jan 08, 2003	13.02	13.05	12.93	12.95	43,711	-0.09(-0.68%)
Jan 07, 2003	13.02	13.05	12.88	13.04	54,234	-0.03(-0.26%)
Jan 06, 2003	13.05	13.16	13.05	13.08	33,795	+0.08(+0.61%)
Jan 03, 2003	13.00	13.02	12.87	13.00	29,343	+0.05(+0.38%)
Jan 02, 2003	12.85	12.97	12.83	12.95	29,140	+0.10(+0.77%)
Dec 31, 2002	12.92	13.01	12.85	12.85	67,994	-0.08(-0.65%)
Dec 30, 2002	12.85	12.93	12.77	12.93	87,017	+0.08(+0.65%)
Dec 27, 2002	12.85	12.90	12.80	12.85	37,235	+0.00(+0.00%)
Dec 26, 2002	12.90	12.90	12.83	12.85	19,629	-0.02(-0.19%)
Dec 24, 2002	12.92	12.92	12.85	12.87	18,820	-0.05(-0.38%)
Dec 23, 2002	12.72	12.92	12.72	12.92	75,280	+0.01(+0.11%)
Dec 20, 2002	12.77	12.91	12.77	12.91	56,864	+0.13(+1.04%)
Dec 19, 2002	12.80	12.81	12.68	12.77	41,282	+0.00(+0.00%)
Dec 18, 2002	12.90	12.90	12.77	12.77	42,699	-0.15(-1.15%)
Dec 17, 2002	12.85	13.07	12.83	12.92	64,959	+0.15(+1.16%)
Dec 16, 2002	12.77	12.82	12.70	12.77	67,387	+0.07(+0.58%)
Dec 13, 2002	12.80	12.80	12.70	12.70	46,544	-0.08(-0.62%)
Dec 12, 2002	12.75	12.81	12.75	12.78	40,877	+0.03(+0.23%)
Dec 11, 2002	12.75	12.80	12.65	12.75	24,891	+0.02(+0.19%)
Dec 10, 2002	12.68	12.72	12.59	12.72	40,473	+0.09(+0.74%)
Dec 09, 2002	12.60	12.68	12.47	12.63	35,616	+0.03(+0.24%)
Dec 06, 2002	12.55	12.65	12.54	12.60	40,270	+0.05(+0.39%)
Dec 05, 2002	12.58	12.63	12.51	12.55	53,829	+0.00(+0.00%)
Dec 04, 2002	12.53	12.60	12.49	12.55	38,449	+0.05(+0.40%)
Dec 03, 2002	12.50	12.60	12.48	12.50	40,877	-0.04(-0.31%)
Dec 02, 2002	12.48	12.55	12.45	12.54	37,842	+0.03(+0.28%)
Nov 29, 2002	12.51	12.60	12.48	12.51	38,247	-0.02(-0.16%)
Nov 27, 2002	12.35	12.53	12.35	12.53	54,638	+0.19(+1.56%)
Nov 26, 2002	12.35	12.51	12.16	12.33	106,444	-0.24(-1.93%)
Nov 25, 2002	12.61	12.65	12.55	12.58	87,422	-0.06(-0.47%)
Nov 22, 2002	12.71	12.75	12.63	12.64	43,103	-0.11(-0.89%)
Nov 21, 2002	12.80	12.85	12.65	12.75	59,495	-0.03(-0.23%)
Nov 20, 2002	12.72	12.82	12.71	12.78	61,721	+0.10(+0.82%)
Nov 19, 2002	12.70	12.75	12.65	12.68	50,186	+0.06(+0.51%)
Nov 18, 2002	12.68	12.71	12.59	12.61	54,031	-0.04(-0.31%)
Nov 15, 2002	12.59	12.75	12.59	12.65	40,675	+0.02(+0.20%)
Nov 14, 2002	12.50	12.63	12.43	12.63	48,163	+0.15(+1.19%)
Nov 13, 2002	12.38	12.61	12.38	12.48	82,565	+0.12(+0.96%)
Nov 12, 2002	12.38	12.43	12.35	12.36	62,935	+0.00(+0.04%)
Nov 11, 2002	12.60	12.60	12.35	12.35	59,090	-0.26(-2.04%)
Nov 08, 2002	12.65	12.70	12.56	12.61	57,674	-0.03(-0.23%)
Nov 07, 2002	13.00	13.00	12.64	12.64	75,280	-0.23(-1.80%)
Nov 06, 2002	12.70	12.94	12.70	12.87	65,364	+0.12(+0.97%)
Nov 05, 2002	12.69	12.77	12.69	12.75	58,686	+0.07(+0.58%)
Nov 04, 2002	12.70	12.82	12.65	12.68	58,888	-0.05(-0.39%)
Nov 01, 2002	12.65	12.72	12.59	12.72	83,779	+0.05(+0.39%)
Oct 31, 2002	12.72	12.82	12.68	12.68	60,912	-0.14(-1.08%)
Oct 30, 2002	12.55	12.82	12.55	12.81	62,126	+0.21(+1.69%)
Oct 29, 2002	12.50	12.60	12.48	12.60	129,716	+0.07(+0.59%)
Oct 28, 2002	12.55	12.63	12.50	12.53	58,483	-0.06(-0.47%)
Oct 25, 2002	12.30	12.59	12.29	12.59	32,580	+0.26(+2.08%)
Oct 24, 2002	12.13	12.44	12.13	12.33	102,599	+0.20(+1.63%)
Oct 23, 2002	12.08	12.16	11.98	12.13	153,595	+0.10(+0.82%)
Oct 22, 2002	12.06	12.07	11.92	12.03	78,517	-0.05(-0.41%)
Oct 21, 2002	12.03	12.09	11.94	12.08	116,360	+0.09(+0.74%)
Oct 18, 2002	12.06	12.08	11.99	11.99	21,450	-0.04(-0.37%)
Oct 17, 2002	11.79	12.06	11.79	12.04	60,102	+0.28(+2.35%)
Oct 16, 2002	11.74	11.93	11.74	11.76	68,602	-0.03(-0.25%)
Oct 15, 2002	11.65	11.91	11.63	11.79	66,780	+0.19(+1.62%)
Oct 14, 2002	11.66	11.71	11.49	11.60	73,458	-0.12(-1.01%)
Oct 11, 2002	11.59	11.91	11.56	11.72	102,397	+0.17(+1.45%)
Oct 10, 2002	11.45	11.55	11.13	11.55	136,394	+0.10(+0.86%)
Oct 09, 2002	12.08	12.08	11.45	11.45	157,845	-0.63(-5.19%)
Oct 08, 2002	12.22	12.24	11.84	12.08	107,051	-0.13(-1.09%)
Oct 07, 2002	12.45	12.45	12.21	12.22	647,571	-0.29(-2.29%)
Oct 04, 2002	12.58	12.59	12.45	12.50	25,498	-0.07(-0.59%)
Oct 03, 2002	12.60	12.63	12.51	12.58	21,855	-0.04(-0.35%)
Oct 02, 2002	12.65	12.71	12.53	12.62	81,553	-0.03(-0.23%)
Oct 01, 2002	12.70	12.70	12.35	12.65	133,359	-0.08(-0.62%)
Sep 30, 2002	12.67	12.75	12.58	12.73	117,574	+0.05(+0.43%)
Sep 27, 2002	12.70	12.76	12.62	12.68	38,651	-0.09(-0.70%)
Sep 26, 2002	12.48	12.76	12.48	12.76	132,954	+0.21(+1.69%)
Sep 25, 2002	12.55	12.60	12.50	12.55	344,022	+0.05(+0.40%)
Sep 24, 2002	12.58	12.60	12.45	12.50	303,548	-0.06(-0.51%)
Sep 23, 2002	12.58	12.63	12.55	12.57	75,684	-0.01(-0.12%)
Sep 20, 2002	12.60	12.65	12.48	12.58	118,384	+0.08(+0.63%)
Sep 19, 2002	12.69	12.72	12.48	12.50	65,364	-0.19(-1.52%)
Sep 18, 2002	12.75	12.77	12.69	12.69	44,520	-0.07(-0.58%)
Sep 17, 2002	12.90	12.97	12.73	12.77	86,005	-0.05(-0.39%)
Sep 16, 2002	12.85	12.87	12.79	12.82	45,329	-0.02(-0.19%)
Sep 13, 2002	12.80	12.88	12.80	12.84	81,755	+0.05(+0.43%)
Sep 12, 2002	12.87	12.87	12.76	12.79	30,152	-0.11(-0.84%)
Sep 11, 2002	12.89	12.92	12.82	12.90	36,425	+0.00(+0.00%)
Sep 10, 2002	12.90	12.92	12.77	12.90	106,444	-0.01(-0.08%)
Sep 09, 2002	12.97	12.97	12.85	12.91	46,341	-0.06(-0.49%)
Sep 06, 2002	12.97	13.00	12.92	12.97	35,211	+0.02(+0.19%)
Sep 05, 2002	13.01	13.01	12.86	12.95	404,731	-0.06(-0.46%)
Sep 04, 2002	12.95	13.02	12.88	13.01	57,269	+0.04(+0.34%)
Sep 03, 2002	12.98	13.10	12.87	12.96	63,947	-0.01(-0.08%)
Aug 30, 2002	13.05	13.11	12.97	12.97	42,699	-0.11(-0.83%)
Aug 29, 2002	12.85	13.13	12.80	13.08	65,566	+0.21(+1.61%)
Aug 28, 2002	12.87	12.97	12.85	12.87	75,684	-0.25(-1.88%)
Aug 27, 2002	13.24	13.32	13.11	13.12	80,946	-0.10(-0.75%)
Aug 26, 2002	13.14	13.24	13.00	13.22	87,017	+0.10(+0.75%)
Aug 23, 2002	13.24	13.34	13.12	13.12	61,316	-0.07(-0.52%)
Aug 22, 2002	13.11	13.24	13.06	13.19	65,566	+0.04(+0.34%)
Aug 21, 2002	13.02	13.14	12.99	13.14	47,758	+0.14(+1.10%)
Aug 20, 2002	13.04	13.08	13.00	13.00	57,674	-0.03(-0.23%)
Aug 16, 2002	12.97	13.07	12.92	13.03	44,520	+0.06(+0.46%)
Aug 15, 2002	12.82	12.97	12.70	12.97	80,541	+0.17(+1.35%)
Aug 14, 2002	12.60	12.80	12.48	12.80	98,147	+0.15(+1.17%)
Aug 13, 2002	12.70	12.77	12.60	12.65	42,092	-0.07(-0.58%)
Aug 12, 2002	12.65	12.75	12.60	12.72	74,470	-0.04(-0.35%)
Aug 07, 2002	12.60	12.77	12.43	12.77	120,610	+0.24(+1.93%)
Aug 06, 2002	12.35	12.65	12.35	12.53	140,037	+0.18(+1.44%)
Aug 05, 2002	12.28	12.35	12.21	12.35	84,184	+0.04(+0.36%)
Aug 02, 2002	12.65	12.65	12.27	12.30	67,994	-0.35(-2.73%)
Aug 01, 2002	12.65	12.70	12.55	12.65	165,130	-0.05(-0.39%)
Jul 31, 2002	12.70	12.91	12.66	12.70	109,075	+0.00(+0.00%)
Jul 30, 2002	12.50	12.74	12.30	12.70	114,539	+0.17(+1.38%)
Jul 29, 2002	11.93	12.53	11.92	12.53	109,277	+0.67(+5.62%)
Jul 26, 2002	11.57	11.94	11.57	11.86	89,850	+0.41(+3.58%)
Jul 25, 2002	11.09	11.58	11.04	11.45	151,976	+0.43(+3.90%)
Jul 24, 2002	10.62	11.09	10.15	11.02	217,543	+0.10(+0.90%)
Jul 23, 2002	11.38	11.44	10.87	10.92	132,549	-0.57(-4.95%)
Jul 22, 2002	11.37	11.49	11.18	11.49	97,135	+0.00(+0.00%)
Jul 19, 2002	11.56	11.60	11.37	11.49	156,833	-0.64(-5.30%)
Jul 17, 2002	12.26	12.33	11.94	12.13	94,504	-0.07(-0.61%)
Jul 12, 2002	12.21	12.23	12.16	12.21	98,754	+0.01(+0.08%)
Jul 11, 2002	12.23	12.29	11.76	12.20	227,256	-0.01(-0.08%)
Jul 10, 2002	12.53	12.53	12.16	12.21	152,381	-0.36(-2.83%)
Jul 09, 2002	12.55	12.56	12.55	12.56	48,365	+0.01(+0.08%)
Jul 08, 2002	12.78	12.78	12.55	12.55	99,159	-0.23(-1.78%)
Jul 05, 2002	12.78	12.91	12.77	12.78	44,925	+0.00(+0.04%)
Jul 04, 2002	13.00	13.02	12.65	12.77	145,905	+0.00(+0.00%)
Jul 03, 2002	13.00	13.02	12.65	12.77	145,905	-0.27(-2.08%)
Jul 02, 2002	13.18	13.19	12.95	13.05	74,065	-0.15(-1.12%)
Jul 01, 2002	13.40	13.40	13.18	13.19	1,032,066	-0.20(-1.51%)
Jun 28, 2002	13.10	13.44	13.10	13.40	239,601	+0.28(+2.11%)
Jun 27, 2002	13.02	13.12	12.99	13.12	138,418	+0.07(+0.57%)
Jun 26, 2002	12.97	13.12	12.95	13.05	130,728	+0.02(+0.19%)
Jun 25, 2002	12.68	13.07	12.68	13.02	218,150	+0.44(+3.54%)
Jun 21, 2002	12.58	12.60	12.55	12.58	103,611	+0.05(+0.39%)
Jun 20, 2002	12.53	12.60	12.50	12.53	73,256	+0.00(+0.00%)
Jun 19, 2002	12.45	12.65	12.40	12.53	116,765	+0.07(+0.60%)
Jun 18, 2002	12.65	12.65	12.35	12.45	72,649	-0.12(-0.98%)
Jun 17, 2002	12.67	12.67	12.55	12.58	52,008	+0.00(+0.04%)
Jun 14, 2002	12.66	12.66	12.55	12.57	70,018	-0.11(-0.86%)
Jun 12, 2002	12.60	12.72	12.50	12.68	143,477	+0.12(+0.94%)
Jun 11, 2002	12.70	12.75	12.53	12.56	69,816	-0.15(-1.20%)
Jun 10, 2002	12.70	12.75	12.68	12.71	66,578	-0.03(-0.27%)
Jun 07, 2002	12.71	12.75	12.65	12.75	42,699	+0.00(+0.00%)
Jun 06, 2002	12.72	12.84	12.71	12.75	69,209	-0.01(-0.12%)
Jun 05, 2002	12.79	12.84	12.75	12.76	86,207	-0.03(-0.27%)
May 31, 2002	12.68	12.82	12.63	12.80	96,326	-0.23(-1.78%)
May 28, 2002	12.90	13.05	12.90	13.03	157,035	+0.11(+0.84%)
May 27, 2002	12.99	13.05	12.92	12.92	113,729	+0.00(+0.00%)
May 24, 2002	12.99	13.05	12.92	12.92	113,729	-0.07(-0.53%)
May 23, 2002	12.65	13.04	12.59	12.99	158,452	+0.37(+2.90%)
May 22, 2002	12.70	12.70	12.59	12.63	104,623	+0.00(+0.00%)
May 21, 2002	12.69	12.71	12.54	12.63	94,909	-0.07(-0.55%)
May 20, 2002	12.68	12.75	12.60	12.69	73,256	+0.09(+0.71%)
May 17, 2002	12.56	12.65	12.53	12.61	57,471	+0.05(+0.39%)
May 16, 2002	12.60	12.63	12.55	12.56	62,531	-0.05(-0.39%)
May 15, 2002	12.73	12.73	12.55	12.61	91,874	-0.01(-0.08%)
May 14, 2002	12.63	12.65	12.55	12.62	92,278	+0.01(+0.12%)
May 13, 2002	12.70	12.70	12.55	12.60	71,435	-0.06(-0.51%)
May 10, 2002	12.82	12.97	12.60	12.67	112,717	-0.13(-1.04%)
May 09, 2002	12.87	13.05	12.78	12.80	81,553	-0.06(-0.50%)
May 08, 2002	13.04	13.05	12.84	12.86	59,495	-0.18(-1.40%)
May 07, 2002	13.16	13.16	13.00	13.05	57,471	-0.12(-0.90%)
May 06, 2002	13.08	13.22	13.08	13.16	91,671	+0.07(+0.57%)
May 03, 2002	12.80	13.13	12.80	13.09	55,043	+0.24(+1.88%)
May 02, 2002	12.65	12.85	12.65	12.85	92,481	+0.12(+0.93%)
May 01, 2002	12.70	12.73	12.65	12.73	43,711	+0.03(+0.23%)
Apr 30, 2002	12.34	12.72	12.34	12.70	113,324	+0.38(+3.09%)
Apr 29, 2002	12.40	12.43	12.30	12.32	91,671	-0.09(-0.76%)
Apr 26, 2002	12.43	12.48	12.36	12.41	64,554	-0.04(-0.32%)
Apr 25, 2002	12.47	12.53	12.40	12.45	88,636	-0.02(-0.20%)
Apr 24, 2002	12.38	12.55	12.38	12.48	72,244	+0.10(+0.84%)
Apr 23, 2002	12.37	12.58	12.35	12.37	79,327	+0.00(+0.04%)
Apr 22, 2002	12.58	12.58	12.35	12.37	96,528	-0.22(-1.73%)
Apr 19, 2002	12.65	12.68	12.48	12.59	46,544	-0.03(-0.24%)
Apr 18, 2002	12.80	12.80	12.49	12.62	88,231	-0.16(-1.24%)
Apr 17, 2002	12.92	12.92	12.77	12.77	44,318	-0.18(-1.37%)
Apr 16, 2002	13.00	13.00	12.85	12.95	118,384	+0.01(+0.04%)
Apr 15, 2002	13.07	13.07	12.92	12.95	106,849	-0.15(-1.13%)
Apr 12, 2002	12.90	13.10	12.87	13.10	99,968	+0.22(+1.69%)
Apr 11, 2002	12.85	12.90	12.82	12.88	69,411	+0.03(+0.23%)
Apr 10, 2002	12.77	12.85	12.77	12.85	112,515	+0.09(+0.74%)
Apr 09, 2002	12.65	12.75	12.61	12.75	81,351	+0.10(+0.78%)
Apr 08, 2002	12.60	12.68	12.55	12.66	130,526	+0.07(+0.55%)
Apr 05, 2002	12.55	12.65	12.55	12.59	84,386	-0.01(-0.12%)
Apr 04, 2002	12.55	12.65	12.50	12.60	930,883	-0.05(-0.39%)
Apr 03, 2002	12.79	12.82	12.65	12.65	92,278	-0.16(-1.27%)
Apr 02, 2002	12.77	12.92	12.77	12.81	108,872	+0.06(+0.50%)
Apr 01, 2002	12.60	12.92	12.55	12.75	160,071	+0.15(+1.18%)
Mar 29, 2002	12.45	12.60	12.44	12.60	64,150	+0.00(+0.00%)
Mar 28, 2002	12.45	12.60	12.44	12.60	64,150	+0.12(+0.99%)
Mar 27, 2002	12.50	12.50	12.40	12.48	113,122	+0.10(+0.80%)
Mar 26, 2002	12.26	12.43	12.21	12.38	80,946	+0.12(+0.97%)
Mar 25, 2002	12.21	12.30	12.18	12.26	33,390	+0.05(+0.40%)
Mar 22, 2002	12.43	12.43	12.21	12.21	45,532	-0.14(-1.16%)
Mar 21, 2002	12.25	12.35	12.21	12.35	72,851	+0.13(+1.09%)
Mar 20, 2002	12.30	12.32	12.18	12.22	36,628	-0.06(-0.52%)
Mar 19, 2002	12.23	12.32	12.13	12.28	57,269	+0.01(+0.04%)
Mar 18, 2002	12.23	12.35	12.16	12.28	79,529	+0.13(+1.10%)
Mar 15, 2002	11.98	12.18	11.98	12.15	77,303	+0.22(+1.87%)
Mar 14, 2002	11.91	11.96	11.88	11.92	80,744	+0.01(+0.08%)
Mar 13, 2002	11.86	11.93	11.80	11.91	79,732	+0.10(+0.84%)
Mar 12, 2002	11.88	11.88	11.76	11.82	102,194	-0.02(-0.21%)
Mar 11, 2002	11.88	11.88	11.76	11.84	134,978	+0.05(+0.46%)
Mar 08, 2002	11.66	11.79	11.64	11.79	66,173	+0.12(+1.02%)
Mar 07, 2002	11.61	11.67	11.56	11.67	57,269	+0.05(+0.47%)
Mar 06, 2002	11.49	11.61	11.44	11.61	58,686	+0.12(+1.07%)
Mar 05, 2002	11.34	11.49	11.32	11.49	73,256	+0.22(+1.97%)
Mar 04, 2002	11.37	11.37	11.22	11.27	130,930	-0.10(-0.87%)
Mar 01, 2002	11.37	11.37	11.27	11.37	56,460	-0.05(-0.43%)
Feb 28, 2002	11.51	11.51	11.37	11.41	56,662	-0.07(-0.64%)
Feb 27, 2002	11.54	11.58	11.49	11.49	33,390	-0.00(-0.04%)
Feb 26, 2002	11.66	11.66	11.48	11.49	58,281	-0.39(-3.25%)
Feb 25, 2002	11.84	11.88	11.81	11.88	118,991	+0.07(+0.59%)
Feb 22, 2002	11.66	11.81	11.65	11.81	80,136	+0.20(+1.70%)
Feb 21, 2002	11.71	11.73	11.61	11.61	77,101	-0.09(-0.80%)
Feb 20, 2002	11.57	11.71	11.57	11.71	122,026	+0.11(+0.98%)
Feb 19, 2002	11.56	11.61	11.51	11.59	60,305	+0.08(+0.69%)
Feb 18, 2002	11.51	11.54	11.39	11.51	121,824	+0.00(+0.00%)
Feb 15, 2002	11.51	11.54	11.39	11.51	121,824	+0.07(+0.60%)
Feb 14, 2002	11.42	11.54	11.37	11.44	1,092,776	+0.02(+0.17%)
Feb 13, 2002	11.37	11.50	11.37	11.42	77,506	+0.07(+0.61%)
Feb 12, 2002	11.41	11.46	11.32	11.36	134,168	-0.06(-0.52%)
Feb 11, 2002	11.34	11.49	11.32	11.41	96,528	+0.10(+0.87%)
Feb 08, 2002	11.24	11.34	11.22	11.32	87,826	+0.09(+0.84%)
Feb 07, 2002	11.24	11.27	11.22	11.22	41,485	-0.00(-0.04%)
Feb 06, 2002	11.34	11.34	11.18	11.23	263,075	-0.12(-1.09%)
Feb 05, 2002	11.39	11.39	11.32	11.35	69,209	+0.01(+0.09%)
Feb 04, 2002	11.49	11.49	11.33	11.34	89,445	-0.14(-1.21%)