Skip to main content

Pennsylvania Real Estate Investment (NY: PEI )

2.390 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, 2012 9.032 9.094 8.975 8.998 406,517 -0.10(-1.12%)
Sep 27, 2012 8.964 9.236 8.884 9.100 1,033,381 +0.19(+2.10%)
Sep 26, 2012 9.026 9.060 8.867 8.913 623,504 -0.11(-1.20%)
Sep 25, 2012 9.208 9.315 9.009 9.020 940,222 -0.13(-1.43%)
Sep 24, 2012 9.054 9.264 8.969 9.151 686,619 +0.07(+0.75%)
Sep 21, 2012 9.213 9.298 9.054 9.083 1,706,908 -0.07(-0.81%)
Sep 20, 2012 9.327 9.332 9.123 9.157 332,934 -0.25(-2.65%)
Sep 19, 2012 9.440 9.514 9.389 9.406 457,097 +0.01(+0.06%)
Sep 18, 2012 9.457 9.565 9.315 9.401 553,302 -0.12(-1.31%)
Sep 17, 2012 9.684 9.786 9.426 9.525 499,551 -0.18(-1.87%)
Sep 14, 2012 9.809 9.893 9.684 9.707 579,289 -0.08(-0.81%)
Sep 13, 2012 9.344 9.883 9.315 9.786 1,100,325 +0.44(+4.67%)
Sep 12, 2012 9.395 9.474 9.273 9.349 382,344 -0.02(-0.18%)
Sep 11, 2012 9.202 9.372 9.163 9.366 426,707 +0.15(+1.66%)
Sep 10, 2012 9.281 9.328 9.213 9.213 437,316 -0.10(-1.10%)
Sep 07, 2012 9.321 9.355 9.196 9.315 406,249 +0.03(+0.31%)
Sep 06, 2012 9.145 9.361 9.140 9.287 760,253 +0.20(+2.18%)
Sep 05, 2012 9.157 9.332 9.043 9.088 521,619 -0.02(-0.19%)
Sep 04, 2012 8.930 9.105 8.856 9.105 601,088 +0.19(+2.10%)
Aug 31, 2012 8.901 8.986 8.816 8.918 591,865 +0.09(+1.03%)
Aug 30, 2012 8.850 8.879 8.694 8.828 442,387 -0.07(-0.77%)
Aug 29, 2012 9.003 9.043 8.828 8.896 562,566 +0.03(+0.32%)
Aug 27, 2012 8.805 8.873 8.689 8.867 1,071,406 +0.08(+0.89%)
Aug 24, 2012 8.626 8.800 8.598 8.789 844,420 +0.17(+1.95%)
Aug 23, 2012 8.485 8.659 8.412 8.620 648,488 +0.10(+1.12%)
Aug 22, 2012 8.351 8.564 8.300 8.525 559,521 +0.17(+2.08%)
Aug 21, 2012 8.227 8.412 8.216 8.351 564,769 +0.14(+1.71%)
Aug 20, 2012 8.570 8.575 8.176 8.210 668,134 -0.37(-4.26%)
Aug 17, 2012 8.536 8.575 8.440 8.575 284,437 +0.01(+0.13%)
Aug 16, 2012 8.525 8.643 8.424 8.564 400,906 +0.05(+0.59%)
Aug 15, 2012 8.367 8.536 8.339 8.513 421,594 +0.14(+1.68%)
Aug 14, 2012 8.261 8.390 8.261 8.373 521,184 +0.17(+2.05%)
Aug 13, 2012 8.176 8.227 8.087 8.205 222,003 +0.02(+0.21%)
Aug 10, 2012 8.148 8.244 8.075 8.188 400,910 -0.02(-0.27%)
Aug 09, 2012 8.205 8.300 8.171 8.210 406,674 +0.01(+0.14%)
Aug 08, 2012 8.148 8.261 8.143 8.199 415,659 -0.02(-0.20%)
Aug 07, 2012 8.266 8.305 8.176 8.216 437,737 +0.01(+0.07%)
Aug 06, 2012 8.176 8.261 8.103 8.210 295,107 +0.08(+0.97%)
Aug 03, 2012 8.014 8.199 7.952 8.132 538,587 +0.21(+2.62%)
Aug 02, 2012 7.845 7.924 7.783 7.924 661,663 +0.03(+0.43%)
Aug 01, 2012 8.081 8.165 7.868 7.890 661,649 -0.17(-2.16%)
Jul 31, 2012 8.036 8.182 7.918 8.064 633,255 +0.04(+0.49%)
Jul 30, 2012 8.092 8.154 7.997 8.025 945,128 -0.02(-0.28%)
Jul 27, 2012 7.901 8.120 7.840 8.047 652,074 +0.18(+2.28%)
Jul 26, 2012 7.991 8.025 7.823 7.868 402,453 +0.04(+0.57%)
Jul 25, 2012 8.070 8.109 7.795 7.823 625,789 -0.17(-2.18%)
Jul 24, 2012 8.081 8.132 7.946 7.997 474,727 -0.04(-0.56%)
Jul 23, 2012 8.160 8.249 8.002 8.042 407,815 -0.28(-3.31%)
Jul 20, 2012 8.283 8.463 8.283 8.317 532,800 -0.05(-0.60%)
Jul 19, 2012 8.553 8.592 8.322 8.367 293,725 -0.13(-1.59%)
Jul 18, 2012 8.643 8.693 8.418 8.502 571,969 -0.19(-2.13%)
Jul 17, 2012 8.749 8.850 8.581 8.688 588,410 +0.00(+0.00%)
Jul 16, 2012 8.643 8.704 8.586 8.688 402,393 +0.02(+0.26%)
Jul 13, 2012 8.648 8.732 8.553 8.665 345,440 +0.03(+0.39%)
Jul 12, 2012 8.542 8.693 8.508 8.631 416,286 -0.02(-0.19%)
Jul 11, 2012 8.805 8.811 8.581 8.648 790,446 -0.12(-1.41%)
Jul 10, 2012 8.794 8.856 8.693 8.772 775,419 +0.04(+0.45%)
Jul 09, 2012 8.654 8.761 8.648 8.732 578,226 +0.08(+0.97%)
Jul 06, 2012 8.536 8.704 8.526 8.648 558,426 +0.01(+0.06%)
Jul 05, 2012 8.598 8.705 8.564 8.643 420,394 +0.00(+0.00%)
Jul 03, 2012 8.497 8.643 8.440 8.643 359,163 +0.12(+1.38%)
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.