Pennsylvania Real Estate Investment (NY: PEI )

1.970 USD -0.040 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 1.920 2.040 1.920 2.010 418,258 +0.08(+4.15%)
Sep 22, 2021 1.940 1.970 1.910 1.930 286,169 -0.01(-0.52%)
Sep 21, 2021 1.950 1.990 1.905 1.940 241,541 +0.02(+1.04%)
Sep 20, 2021 1.940 1.940 1.870 1.920 321,498 -0.06(-3.03%)
Sep 17, 2021 1.890 1.980 1.890 1.980 479,150 +0.09(+4.76%)
Sep 16, 2021 1.850 1.930 1.850 1.890 251,718 -0.02(-1.05%)
Sep 15, 2021 1.860 1.940 1.840 1.910 284,863 +0.06(+3.24%)
Sep 14, 2021 1.890 1.897 1.840 1.850 311,040 -0.02(-1.07%)
Sep 13, 2021 1.990 1.990 1.870 1.870 831,774 -0.08(-4.10%)
Sep 10, 2021 2.000 2.010 1.940 1.950 412,691 -0.04(-2.01%)
Sep 09, 2021 2.000 2.035 1.975 1.990 172,985 +0.00(+0.00%)
Sep 08, 2021 2.010 2.050 1.970 1.990 231,954 -0.05(-2.45%)
Sep 07, 2021 2.090 2.130 2.040 2.040 379,342 -0.05(-2.39%)
Sep 03, 2021 2.170 2.175 2.070 2.090 382,919 -0.07(-3.24%)
Sep 02, 2021 2.100 2.180 2.070 2.160 820,333 +0.02(+0.93%)
Sep 01, 2021 1.940 2.230 1.925 2.140 2,717,053 +0.21(+10.88%)
Aug 31, 2021 1.950 1.960 1.920 1.930 300,692 +0.00(+0.00%)
Aug 30, 2021 1.960 1.970 1.920 1.930 493,320 -0.01(-0.52%)
Aug 27, 2021 1.950 2.030 1.940 1.940 817,245 -0.01(-0.51%)
Aug 26, 2021 1.980 2.020 1.910 1.950 575,653 -0.02(-1.02%)
Aug 25, 2021 2.020 2.020 1.963 1.970 295,671 -0.04(-1.99%)
Aug 24, 2021 1.980 2.035 1.930 2.010 426,388 +0.05(+2.55%)
Aug 23, 2021 1.930 1.970 1.915 1.960 386,420 +0.03(+1.55%)
Aug 20, 2021 1.950 1.975 1.900 1.930 339,071 -0.04(-2.03%)
Aug 19, 2021 1.970 2.000 1.930 1.970 473,123 -0.03(-1.50%)
Aug 18, 2021 2.000 2.090 1.963 2.000 562,878 +0.01(+0.50%)
Aug 17, 2021 1.970 2.027 1.930 1.990 237,331 -0.01(-0.50%)
Aug 16, 2021 2.010 2.050 1.980 2.000 394,918 -0.02(-0.99%)
Aug 13, 2021 1.980 2.090 1.950 2.020 917,502 +0.07(+3.59%)
Aug 12, 2021 2.000 2.005 1.930 1.950 416,847 -0.06(-2.99%)
Aug 11, 2021 2.000 2.010 1.930 2.010 459,170 +0.00(+0.00%)
Aug 10, 2021 2.110 2.110 2.000 2.010 535,023 -0.09(-4.29%)
Aug 09, 2021 2.120 2.150 2.050 2.100 453,218 -0.05(-2.33%)
Aug 06, 2021 2.130 2.200 2.110 2.150 687,079 -0.02(-0.92%)
Aug 05, 2021 2.150 2.180 2.110 2.170 815,653 +0.12(+5.85%)
Aug 04, 2021 2.100 2.190 2.050 2.050 681,320 -0.10(-4.65%)
Aug 03, 2021 2.150 2.220 2.080 2.150 551,901 +0.00(+0.00%)
Aug 02, 2021 2.070 2.200 2.021 2.150 652,056 +0.12(+5.91%)
Jul 30, 2021 1.930 2.050 1.900 2.030 307,870 +0.07(+3.57%)
Jul 29, 2021 1.980 1.980 1.920 1.960 342,190 +0.02(+1.03%)
Jul 28, 2021 1.960 1.980 1.895 1.940 520,808 -0.05(-2.51%)
Jul 27, 2021 2.060 2.076 1.970 1.990 360,034 -0.06(-2.93%)
Jul 26, 2021 2.010 2.115 2.010 2.050 299,973 +0.00(+0.00%)
Jul 23, 2021 2.030 2.090 1.950 2.050 564,613 +0.03(+1.49%)
Jul 22, 2021 2.140 2.150 2.010 2.020 384,816 -0.13(-6.05%)
Jul 21, 2021 2.130 2.240 2.130 2.150 727,129 +0.06(+2.87%)
Jul 20, 2021 1.980 2.200 1.930 2.090 1,059,606 +0.16(+8.29%)
Jul 19, 2021 1.970 1.985 1.785 1.930 1,541,928 -0.08(-3.98%)
Jul 16, 2021 2.200 2.200 2.010 2.010 826,657 -0.15(-6.94%)
Jul 15, 2021 2.120 2.210 2.110 2.160 319,142 +0.01(+0.47%)
Jul 14, 2021 2.170 2.220 2.120 2.150 331,217 -0.02(-0.92%)
Jul 13, 2021 2.260 2.290 2.160 2.170 538,204 -0.12(-5.24%)
Jul 12, 2021 2.260 2.310 2.230 2.290 238,318 +0.04(+1.78%)
Jul 09, 2021 2.240 2.290 2.220 2.250 412,764 +0.05(+2.27%)
Jul 08, 2021 2.150 2.294 2.140 2.200 559,465 -0.04(-1.79%)
Jul 07, 2021 2.300 2.300 2.140 2.240 567,870 -0.03(-1.32%)
Jul 06, 2021 2.350 2.350 2.220 2.270 693,453 -0.12(-5.02%)
Jul 02, 2021 2.490 2.490 2.360 2.390 484,357 -0.09(-3.63%)
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.