Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.352	5.414	5.189	5.360	1,495,429	-0.01(-0.16%)
May 30, 2019	5.344	5.425	5.263	5.369	1,413,015	+0.05(+0.91%)
May 29, 2019	5.466	5.490	5.150	5.320	2,023,999	-0.15(-2.81%)
May 28, 2019	5.595	5.676	5.474	5.474	1,345,325	-0.11(-2.03%)
May 24, 2019	5.449	5.628	5.433	5.587	672,818	+0.19(+3.60%)
May 23, 2019	5.393	5.425	5.312	5.393	1,093,278	-0.03(-0.60%)
May 22, 2019	5.579	5.579	5.348	5.425	1,273,592	-0.16(-2.90%)
May 21, 2019	5.433	5.587	5.263	5.587	1,470,153	+0.17(+3.14%)
May 20, 2019	5.846	5.854	5.397	5.417	4,015,489	-0.48(-8.10%)
May 17, 2019	5.814	5.960	5.790	5.895	1,260,793	+0.03(+0.55%)
May 16, 2019	5.846	5.927	5.834	5.862	983,106	-0.02(-0.28%)
May 15, 2019	5.895	5.911	5.765	5.879	1,415,147	-0.03(-0.55%)
May 14, 2019	5.830	5.952	5.822	5.911	1,131,451	+0.08(+1.39%)
May 13, 2019	5.976	6.016	5.765	5.830	2,069,820	-0.20(-3.36%)
May 10, 2019	5.871	6.105	5.871	6.032	1,493,587	+0.18(+3.04%)
May 09, 2019	5.895	5.895	5.719	5.854	1,863,288	-0.09(-1.50%)
May 08, 2019	5.911	6.041	5.838	5.943	1,464,021	+0.00(+0.00%)
May 07, 2019	6.186	6.316	5.879	5.943	3,321,502	-0.28(-4.43%)
May 06, 2019	5.668	6.417	5.668	6.219	5,986,815	+0.51(+8.94%)
May 03, 2019	4.972	5.806	4.931	5.709	4,543,747	+0.80(+16.34%)
May 02, 2019	4.891	4.939	4.794	4.907	1,018,208	+0.02(+0.33%)
May 01, 2019	4.883	4.980	4.858	4.891	1,941,209	+0.02(+0.33%)
Apr 30, 2019	4.956	4.972	4.850	4.875	1,539,788	-0.06(-1.15%)
Apr 29, 2019	5.020	5.077	4.919	4.931	853,572	-0.07(-1.46%)
Apr 26, 2019	4.980	5.069	4.956	5.004	1,619,679	+0.06(+1.31%)
Apr 25, 2019	5.028	5.069	4.826	4.939	2,298,640	-0.08(-1.61%)
Apr 24, 2019	4.842	5.117	4.842	5.020	2,646,690	+0.20(+4.20%)
Apr 23, 2019	4.591	4.842	4.583	4.818	2,515,698	+0.23(+5.12%)
Apr 22, 2019	4.680	4.680	4.470	4.583	2,176,152	-0.01(-0.18%)
Apr 18, 2019	4.445	4.615	4.421	4.591	1,119,388	+0.14(+3.09%)
Apr 17, 2019	4.648	4.648	4.421	4.454	2,109,824	-0.16(-3.51%)
Apr 16, 2019	4.696	4.713	4.482	4.615	5,141,945	-0.12(-2.56%)
Apr 15, 2019	4.883	4.915	4.688	4.737	1,415,487	-0.12(-2.50%)
Apr 12, 2019	4.826	4.875	4.745	4.858	2,380,428	+0.05(+1.01%)
Apr 11, 2019	4.899	4.899	4.785	4.810	1,116,799	-0.08(-1.66%)
Apr 10, 2019	4.866	4.988	4.842	4.891	1,460,729	+0.04(+0.83%)
Apr 09, 2019	4.915	4.947	4.834	4.850	991,573	-0.06(-1.16%)
Apr 08, 2019	5.020	5.020	4.875	4.907	1,421,522	-0.11(-2.26%)
Apr 05, 2019	4.939	5.085	4.939	5.020	1,532,242	+0.10(+1.97%)
Apr 04, 2019	4.972	4.986	4.891	4.923	1,816,120	-0.02(-0.33%)
Apr 03, 2019	5.045	5.045	4.923	4.939	974,769	-0.09(-1.77%)
Apr 02, 2019	5.020	5.077	4.939	5.028	1,088,290	+0.00(+0.00%)
Apr 01, 2019	5.117	5.117	4.903	5.028	1,362,251	-0.06(-1.27%)
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%)