Pennsylvania Real Estate Investment (NY: PEI )

1.890 USD -0.060 (-3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 1.980 1.980 1.860 1.890 1,146,383 -0.06(-3.08%)
May 05, 2021 1.970 2.030 1.900 1.950 1,035,852 -0.02(-1.02%)
May 04, 2021 2.030 2.030 1.940 1.970 830,581 -0.06(-2.96%)
May 03, 2021 1.890 2.110 1.880 2.030 1,847,275 +0.13(+6.84%)
Apr 30, 2021 1.950 1.970 1.890 1.900 443,900 -0.03(-1.55%)
Apr 29, 2021 2.000 2.020 1.890 1.930 690,239 -0.04(-2.03%)
Apr 28, 2021 1.880 1.970 1.810 1.970 1,163,929 +0.12(+6.49%)
Apr 27, 2021 1.900 1.900 1.840 1.850 463,146 +0.00(+0.00%)
Apr 26, 2021 1.820 1.880 1.800 1.850 384,941 +0.05(+2.78%)
Apr 23, 2021 1.780 1.820 1.754 1.800 284,900 +0.02(+1.12%)
Apr 22, 2021 1.810 1.850 1.760 1.780 359,924 -0.02(-1.11%)
Apr 21, 2021 1.720 1.810 1.690 1.800 552,756 +0.07(+4.05%)
Apr 20, 2021 1.750 1.790 1.670 1.730 855,278 -0.02(-1.14%)
Apr 19, 2021 1.820 1.820 1.750 1.750 686,337 -0.05(-2.78%)
Apr 16, 2021 1.900 1.900 1.750 1.800 1,144,900 -0.10(-5.26%)
Apr 15, 2021 1.930 1.940 1.880 1.900 487,507 -0.03(-1.55%)
Apr 14, 2021 1.860 2.020 1.850 1.930 1,608,900 +0.10(+5.46%)
Apr 13, 2021 1.890 1.890 1.815 1.830 617,320 -0.06(-3.17%)
Apr 12, 2021 1.940 1.970 1.870 1.890 438,213 -0.07(-3.57%)
Apr 09, 2021 1.930 1.990 1.870 1.960 554,000 +0.04(+2.08%)
Apr 08, 2021 1.990 1.990 1.920 1.920 565,007 -0.08(-4.00%)
Apr 07, 2021 2.050 2.050 1.970 2.000 534,157 -0.05(-2.44%)
Apr 06, 2021 2.070 2.098 1.990 2.050 812,460 +0.01(+0.49%)
Apr 05, 2021 2.050 2.110 2.010 2.040 833,869 -0.01(-0.49%)
Apr 01, 2021 1.940 2.050 1.935 2.050 839,800 +0.13(+6.77%)
Mar 31, 2021 1.930 2.000 1.910 1.920 628,159 -0.04(-2.04%)
Mar 30, 2021 1.900 1.990 1.880 1.960 533,402 +0.03(+1.55%)
Mar 29, 2021 1.930 2.000 1.880 1.930 895,297 -0.05(-2.53%)
Mar 26, 2021 2.000 2.050 1.890 1.980 1,238,700 +0.02(+1.02%)
Mar 25, 2021 1.980 2.030 1.890 1.960 1,213,472 -0.01(-0.51%)
Mar 24, 2021 2.160 2.220 1.950 1.970 1,800,549 -0.17(-7.94%)
Mar 23, 2021 2.170 2.230 2.090 2.140 1,361,077 -0.10(-4.46%)
Mar 22, 2021 2.170 2.335 2.080 2.240 1,723,454 +0.10(+4.67%)
Mar 19, 2021 2.250 2.500 2.140 2.140 7,211,100 -0.03(-1.38%)
Mar 18, 2021 2.260 2.340 2.140 2.170 1,352,349 -0.12(-5.24%)
Mar 17, 2021 2.090 2.295 2.050 2.290 1,780,811 +0.14(+6.51%)
Mar 16, 2021 2.200 2.200 2.050 2.150 1,262,379 -0.07(-3.15%)
Mar 15, 2021 2.220 2.270 2.150 2.220 1,771,074 +0.03(+1.37%)
Mar 12, 2021 1.870 2.220 1.810 2.190 2,152,200 +0.05(+2.34%)
Mar 11, 2021 2.200 2.240 2.120 2.140 1,561,796 -0.04(-1.83%)
Mar 10, 2021 2.100 2.190 2.060 2.180 1,562,544 +0.07(+3.32%)
Mar 09, 2021 1.980 2.140 1.880 2.110 2,542,008 +0.20(+10.47%)
Mar 08, 2021 1.650 1.995 1.630 1.910 2,288,491 +0.28(+17.18%)
Mar 05, 2021 1.700 1.740 1.400 1.630 3,730,800 -0.06(-3.55%)
Mar 04, 2021 1.950 1.950 1.560 1.690 3,095,787 -0.24(-12.44%)
Mar 03, 2021 1.850 1.990 1.840 1.930 1,601,686 +0.11(+6.04%)
Mar 02, 2021 2.030 2.040 1.810 1.820 2,522,181 -0.19(-9.45%)
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.