Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.793	7.793	7.793	0	+0.07(+0.89%)
Aug 30, 2018	7.814	7.870	7.702	7.724	1,823,579	-0.09(-1.15%)
Aug 29, 2018	7.784	7.874	7.679	7.814	1,440,498	+0.03(+0.38%)
Aug 28, 2018	7.574	7.791	7.496	7.784	1,872,224	+0.21(+2.77%)
Aug 27, 2018	7.806	7.851	7.552	7.574	1,921,564	-0.22(-2.88%)
Aug 24, 2018	7.859	7.874	7.732	7.799	661,765	-0.04(-0.48%)
Aug 23, 2018	7.993	8.008	7.825	7.836	689,183	-0.13(-1.69%)
Aug 22, 2018	8.098	8.113	7.866	7.971	744,381	-0.13(-1.66%)
Aug 21, 2018	8.083	8.154	8.053	8.106	633,377	+0.04(+0.46%)
Aug 20, 2018	8.031	8.128	8.016	8.068	827,413	+0.07(+0.94%)
Aug 17, 2018	7.709	8.016	7.709	7.993	1,094,792	+0.29(+3.79%)
Aug 16, 2018	7.814	7.814	7.634	7.702	1,330,567	-0.12(-1.53%)
Aug 15, 2018	7.784	7.881	7.746	7.821	1,267,235	-0.01(-0.10%)
Aug 14, 2018	7.589	7.851	7.589	7.829	783,742	+0.27(+3.56%)
Aug 13, 2018	7.567	7.589	7.451	7.559	736,341	-0.01(-0.20%)
Aug 10, 2018	7.642	7.717	7.567	7.574	537,909	-0.10(-1.36%)
Aug 09, 2018	7.544	7.717	7.470	7.679	948,168	+0.15(+1.99%)
Aug 08, 2018	7.552	7.712	7.455	7.529	1,763,964	-0.04(-0.49%)
Aug 07, 2018	7.919	7.919	7.559	7.567	2,038,990	-0.37(-4.71%)
Aug 06, 2018	7.926	8.267	7.919	7.941	1,969,500	+0.01(+0.09%)
Aug 03, 2018	8.248	8.248	7.754	7.934	1,600,502	+0.00(+0.00%)
Aug 02, 2018	8.061	8.173	7.885	7.934	1,349,166	-0.16(-1.94%)
Aug 01, 2018	7.866	8.106	7.728	8.091	1,522,926	+0.14(+1.79%)
Jul 31, 2018	7.859	8.031	7.769	7.949	1,100,042	+0.15(+1.92%)
Jul 30, 2018	7.612	7.844	7.556	7.799	838,077	+0.20(+2.66%)
Jul 27, 2018	7.971	7.971	7.597	7.597	1,223,724	-0.37(-4.69%)
Jul 26, 2018	7.919	8.121	7.866	7.971	1,106,877	+0.11(+1.43%)
Jul 25, 2018	7.866	7.919	7.776	7.859	1,439,494	-0.07(-0.85%)
Jul 24, 2018	8.121	8.121	7.926	7.926	1,402,806	-0.14(-1.76%)
Jul 23, 2018		8.121	7.934	8.068	788,196	+0.02(+0.28%)
Jul 20, 2018	8.091	8.158	7.993	8.046	880,066	-0.07(-0.92%)
Jul 19, 2018	7.979	8.211	7.851	8.121	1,393,970	+0.16(+2.07%)
Jul 18, 2018	8.076	8.173	7.926	7.956	1,019,707	-0.14(-1.76%)
Jul 17, 2018	8.211	8.375	8.098	8.098	1,056,817	-0.09(-1.10%)
Jul 16, 2018	8.360	8.371	8.121	8.188	982,858	-0.24(-2.84%)
Jul 13, 2018	8.330	8.465	8.274	8.428	903,978	+0.13(+1.53%)
Jul 12, 2018	8.458	8.472	8.289	8.300	934,939	-0.17(-2.03%)
Jul 11, 2018	8.480	8.637	8.428	8.472	1,251,981	-0.04(-0.44%)
Jul 10, 2018	8.547	8.742	8.487	8.510	2,199,639	-0.02(-0.26%)
Jul 09, 2018	8.510	8.618	8.446	8.532	1,116,349	+0.02(+0.26%)
Jul 06, 2018	8.577	8.622	8.405	8.510	760,420	-0.02(-0.26%)
Jul 05, 2018	8.353	8.551	8.229	8.532	1,068,741	+0.21(+2.52%)
Jul 03, 2018		8.323	8.323	8.323	0	+0.25(+3.15%)
Jul 02, 2018	8.218	8.270	8.005	8.068	1,050,347	-0.16(-1.91%)
Jun 29, 2018	8.293	8.300	8.173	8.225	1,277,330	-0.06(-0.72%)
Jun 28, 2018	8.383	8.443	8.128	8.285	1,555,441	-0.13(-1.51%)
Jun 27, 2018	8.532	8.607	8.405	8.413	1,153,212	-0.10(-1.23%)
Jun 26, 2018	8.682	8.693	8.443	8.517	1,508,961	-0.14(-1.64%)
Jun 25, 2018	8.719	8.794	8.491	8.660	1,387,991	-0.05(-0.60%)
Jun 22, 2018	8.667	8.772	8.652	8.712	2,382,988	+0.07(+0.78%)
Jun 21, 2018	8.645	8.725	8.592	8.645	1,906,616	+0.04(+0.43%)
Jun 20, 2018	8.487	8.615	8.487	8.607	1,291,515	+0.10(+1.23%)
Jun 19, 2018	8.443	8.562	8.368	8.502	1,164,537	+0.04(+0.53%)
Jun 18, 2018	8.428	8.540	8.353	8.458	1,222,641	+0.03(+0.36%)
Jun 15, 2018		8.562	8.379	8.428	3,437,481	+0.01(+0.09%)
Jun 14, 2018	8.413	8.480	8.338	8.420	1,635,050	+0.06(+0.72%)
Jun 13, 2018	8.914	8.966	8.339	8.360	3,023,144	-0.54(-6.06%)
Jun 12, 2018	9.056	9.318	8.862	8.899	2,350,716	-0.13(-1.49%)
Jun 11, 2018	8.944	9.079	8.944	9.034	1,225,215	+0.12(+1.34%)
Jun 08, 2018	8.899	9.041	8.899	8.914	1,105,857	-0.01(-0.17%)
Jun 07, 2018	8.832	8.966	8.772	8.929	1,297,483	+0.09(+1.02%)
Jun 06, 2018		8.839		8.839	1,719,953	+0.37(+4.33%)
Jun 05, 2018	8.345	8.529	8.345	8.472	1,196,332	+0.17(+2.07%)
Jun 04, 2018	8.270	8.413	8.181	8.300	941,225	+0.01(+0.18%)