Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.308	8.308	8.158	8.240	1,091,310	-0.04(-0.45%)
May 30, 2018	8.080	8.395	8.013	8.278	1,820,105	+0.18(+2.18%)
May 29, 2018	7.705	8.102	7.698	8.102	2,196,755	+0.39(+5.05%)
May 25, 2018		7.712	7.712	7.712	0	+0.20(+2.64%)
May 24, 2018	7.558	7.632	7.466	7.514	1,374,703	-0.06(-0.78%)
May 23, 2018	7.441	7.609	7.419	7.573	938,966	+0.16(+2.18%)
May 22, 2018	7.441	7.459	7.308	7.411	1,302,868	-0.01(-0.20%)
May 21, 2018	7.360	7.455	7.161	7.426	1,514,974	+0.15(+2.02%)
May 18, 2018	7.117	7.382	7.117	7.279	1,810,726	+0.18(+2.59%)
May 17, 2018	7.110	7.242	7.077	7.095	826,881	-0.01(-0.21%)
May 16, 2018	7.095	7.147	6.978	7.110	1,006,650	+0.07(+1.04%)
May 15, 2018	7.015	7.088	6.893	7.037	1,416,026	-0.05(-0.73%)
May 14, 2018	7.286	7.286	7.051	7.088	1,931,781	-0.25(-3.40%)
May 11, 2018	7.419	7.477	7.323	7.338	988,511	-0.07(-0.99%)
May 10, 2018	7.463	7.536	7.385	7.411	1,341,069	-0.01(-0.10%)
May 09, 2018	7.411	7.525	7.360	7.419	1,621,969	-0.01(-0.20%)
May 08, 2018	7.705	7.734	7.400	7.433	2,009,125	-0.26(-3.34%)
May 07, 2018	7.580	7.732	7.521	7.690	1,539,785	+0.18(+2.35%)
May 04, 2018	7.154	7.646	7.154	7.514	3,378,540	+0.35(+4.82%)
May 03, 2018	7.198	7.198	7.088	7.169	1,059,265	+0.07(+1.04%)
May 02, 2018	7.059	7.147	6.508	7.095	3,313,766	-0.16(-2.23%)
May 01, 2018	7.117	7.264	7.088	7.257	1,245,297	+0.15(+2.07%)
Apr 30, 2018	7.279	7.330	7.077	7.110	1,411,519	-0.18(-2.42%)
Apr 27, 2018	7.022	7.305	6.941	7.286	2,074,736	+0.32(+4.64%)
Apr 26, 2018	6.625	7.000	6.589	6.963	2,351,387	+0.37(+5.69%)
Apr 25, 2018	6.618	6.647	6.530	6.589	1,106,042	-0.02(-0.33%)
Apr 24, 2018	6.589	6.713	6.530	6.611	1,523,494	+0.01(+0.22%)
Apr 23, 2018	6.633	6.787	6.522	6.596	1,972,303	+0.00(+0.00%)
Apr 20, 2018	6.897	6.948	6.581	6.596	3,091,117	-0.30(-4.37%)
Apr 19, 2018	7.081	7.081	6.823	6.897	2,074,618	-0.21(-3.00%)
Apr 18, 2018	7.117	7.198	7.059	7.110	836,541	+0.03(+0.41%)
Apr 17, 2018	7.059	7.169	6.967	7.081	1,140,123	+0.06(+0.84%)
Apr 16, 2018	7.095	7.206	6.992	7.022	1,040,790	-0.04(-0.52%)
Apr 13, 2018	7.103	7.125	6.978	7.059	1,526,960	-0.04(-0.62%)
Apr 12, 2018	7.374	7.404	7.081	7.103	1,365,430	-0.25(-3.40%)
Apr 11, 2018	7.272	7.470	7.272	7.352	969,061	+0.05(+0.70%)
Apr 10, 2018	7.382	7.411	7.257	7.301	1,186,334	+0.01(+0.10%)
Apr 09, 2018	7.316	7.382	7.172	7.294	1,152,709	-0.01(-0.10%)
Apr 06, 2018	7.286	7.400	7.242	7.301	1,867,052	+0.02(+0.30%)
Apr 05, 2018	7.279	7.308	7.183	7.279	737,755	+0.00(+0.00%)
Apr 04, 2018	6.956	7.297	6.941	7.279	1,037,212	+0.19(+2.69%)
Apr 03, 2018	6.948	7.143	6.901	7.088	879,571	+0.18(+2.66%)
Apr 02, 2018	7.081	7.257	6.871	6.904	1,168,294	-0.18(-2.59%)
Mar 29, 2018		7.088	7.088	7.088	0	-0.11(-1.53%)
Mar 28, 2018	6.978	7.279	6.969	7.198	1,595,104	+0.26(+3.81%)
Mar 27, 2018	7.022	7.022	6.757	6.934	1,396,753	-0.12(-1.67%)
Mar 26, 2018	7.088	7.088	6.864	7.051	2,205,519	+0.07(+1.05%)
Mar 23, 2018	7.110	7.139	6.978	6.978	1,035,151	-0.12(-1.66%)
Mar 22, 2018	6.897	7.213	6.890	7.095	1,702,776	+0.15(+2.11%)
Mar 21, 2018	6.897	7.059	6.853	6.948	1,348,972	+0.06(+0.85%)
Mar 20, 2018	6.978	7.051	6.809	6.890	1,207,589	-0.07(-1.05%)
Mar 19, 2018	7.059	7.059	6.882	6.963	1,581,187	-0.10(-1.46%)
Mar 16, 2018	6.992	7.125	6.941	7.066	2,665,756	+0.05(+0.73%)
Mar 15, 2018	7.235	7.294	6.978	7.015	1,951,514	-0.21(-2.95%)
Mar 14, 2018	7.470	7.499	7.198	7.228	1,149,181	-0.24(-3.15%)
Mar 13, 2018	7.264	7.477	7.206	7.463	1,640,486	+0.20(+2.73%)
Mar 12, 2018	7.279	7.441	7.206	7.264	1,285,174	-0.03(-0.40%)
Mar 09, 2018	7.426	7.426	7.158	7.294	1,842,779	-0.11(-1.49%)
Mar 08, 2018	7.470	7.595	7.352	7.404	1,504,933	-0.13(-1.75%)
Mar 07, 2018			7.499	7.536	1,601,016	-0.18(-2.38%)
Mar 06, 2018	7.654	7.775	7.529	7.720	1,616,093	+0.06(+0.77%)
Mar 05, 2018	7.668	7.778	7.565	7.661	1,486,583	-0.07(-0.86%)
Mar 02, 2018	7.793	7.815	7.543	7.727	2,176,515	-0.14(-1.77%)