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 (%)
May 31, 2007 48.00 49.38 46.56 47.53 1,279,800 -0.26(-0.54%)
May 30, 2007 44.50 48.23 45.68 47.79 2,714,632 +3.19(+7.15%)
May 29, 2007 43.74 44.68 43.74 44.60 590,425 +1.07(+2.46%)
May 25, 2007 43.34 44.01 43.19 43.53 720,700 +0.44(+1.02%)
May 24, 2007 43.32 43.46 42.78 43.09 577,300 -0.20(-0.46%)
May 23, 2007 43.46 44.12 43.29 43.29 492,700 -0.02(-0.05%)
May 22, 2007 42.70 43.58 42.67 43.31 386,000 +0.64(+1.50%)
May 21, 2007 42.77 43.46 42.67 42.67 368,700 -0.23(-0.54%)
May 18, 2007 43.32 43.39 42.74 42.90 497,300 -0.40(-0.92%)
May 17, 2007 43.88 43.88 43.19 43.30 454,500 -0.60(-1.37%)
May 16, 2007 44.00 44.15 43.50 43.90 424,900 +0.00(+0.00%)
May 15, 2007 44.17 44.59 43.75 43.90 648,300 -0.21(-0.48%)
May 14, 2007 44.30 44.61 44.01 44.11 192,100 -0.30(-0.68%)
May 11, 2007 43.97 44.59 43.50 44.41 237,000 +0.45(+1.02%)
May 10, 2007 44.52 44.79 43.89 43.96 215,800 -0.76(-1.70%)
May 09, 2007 44.23 45.00 44.22 44.72 280,100 +0.24(+0.54%)
May 08, 2007 44.44 44.60 44.12 44.48 274,000 -0.21(-0.47%)
May 07, 2007 44.82 45.22 44.58 44.69 300,700 -0.09(-0.20%)
May 04, 2007 45.47 45.47 44.48 44.78 489,700 -0.42(-0.93%)
May 03, 2007 45.53 45.57 45.17 45.20 2,255,200 -0.33(-0.72%)
May 02, 2007 46.66 46.66 45.06 45.53 1,235,400 -1.13(-2.42%)
May 01, 2007 46.44 46.68 45.76 46.66 364,700 +0.20(+0.43%)
Apr 30, 2007 47.00 47.30 46.45 46.46 427,400 -0.60(-1.27%)
Apr 27, 2007 47.54 47.63 47.05 47.06 348,200 -0.52(-1.09%)
Apr 26, 2007 47.19 47.77 47.13 47.58 241,700 +0.18(+0.38%)
Apr 25, 2007 48.05 48.08 47.02 47.40 316,800 -0.30(-0.63%)
Apr 24, 2007 47.90 48.01 47.50 47.70 362,500 -0.10(-0.21%)
Apr 23, 2007 47.35 48.11 47.30 47.80 290,400 +0.45(+0.95%)
Apr 20, 2007 47.39 47.52 47.13 47.35 402,200 +0.67(+1.44%)
Apr 19, 2007 46.64 46.68 46.08 46.68 565,300 -0.21(-0.45%)
Apr 18, 2007 47.32 47.38 46.86 46.89 327,100 -0.60(-1.26%)
Apr 17, 2007 47.18 47.98 47.14 47.49 339,900 +0.31(+0.66%)
Apr 16, 2007 47.03 47.34 46.79 47.18 252,100 +0.33(+0.70%)
Apr 13, 2007 46.36 46.91 45.90 46.85 512,900 +0.47(+1.01%)
Apr 12, 2007 46.65 46.66 46.10 46.38 276,500 -0.30(-0.64%)
Apr 11, 2007 47.40 47.40 46.54 46.68 423,500 -0.69(-1.46%)
Apr 10, 2007 47.23 47.58 46.98 47.37 236,100 +0.05(+0.11%)
Apr 09, 2007 47.53 47.66 47.06 47.32 372,900 -0.16(-0.34%)
Apr 05, 2007 47.17 50.39 46.83 47.48 1,751,700 +0.73(+1.56%)
Apr 04, 2007 46.60 47.01 46.49 46.75 725,900 -0.08(-0.17%)
Apr 03, 2007 45.50 47.20 45.42 46.83 897,900 +1.45(+3.20%)
Apr 02, 2007 45.17 45.51 44.80 45.38 500,100 +1.05(+2.37%)
Mar 30, 2007 44.35 44.80 43.89 44.33 319,600 -0.07(-0.16%)
Mar 29, 2007 44.68 44.84 44.06 44.40 296,900 +0.05(+0.11%)
Mar 28, 2007 44.46 44.82 44.17 44.35 724,300 -0.22(-0.49%)
Mar 27, 2007 44.68 44.78 44.26 44.57 595,400 -0.14(-0.31%)
Mar 26, 2007 44.96 45.02 44.56 44.71 702,400 -0.21(-0.47%)
Mar 23, 2007 44.56 44.95 44.45 44.92 205,600 +0.36(+0.81%)
Mar 22, 2007 44.64 44.81 44.40 44.56 308,000 -0.02(-0.04%)
Mar 21, 2007 44.06 44.90 43.79 44.58 189,500 +0.52(+1.18%)
Mar 20, 2007 43.82 44.09 43.68 44.06 327,700 +0.16(+0.36%)
Mar 19, 2007 43.70 44.20 43.51 43.90 337,500 +0.21(+0.48%)
Mar 16, 2007 44.02 44.02 43.20 43.69 647,000 -0.32(-0.73%)
Mar 15, 2007 43.75 44.24 43.75 44.01 349,100 +0.16(+0.36%)
Mar 14, 2007 43.89 44.18 42.97 43.85 548,300 -0.13(-0.30%)
Mar 13, 2007 44.80 44.40 43.88 43.98 568,800 -0.82(-1.83%)
Mar 12, 2007 44.30 44.95 44.28 44.80 172,100 +0.20(+0.45%)
Mar 09, 2007 44.44 44.73 44.26 44.60 226,800 +0.42(+0.95%)
Mar 08, 2007 43.59 44.48 43.59 44.18 385,800 +0.86(+1.99%)
Mar 07, 2007 44.24 44.24 43.14 43.32 388,600 -0.79(-1.79%)
Mar 06, 2007 43.00 44.29 43.00 44.11 643,000 +1.44(+3.37%)
Mar 05, 2007 43.45 43.70 42.57 42.67 560,100 -1.22(-2.78%)
Mar 02, 2007 43.34 44.08 43.30 43.89 489,600 +0.64(+1.48%)
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.