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 30, 2002 12.67 12.75 12.58 12.73 117,574 +0.05(+0.43%)
Sep 27, 2002 12.70 12.76 12.62 12.68 38,651 -0.09(-0.70%)
Sep 26, 2002 12.48 12.76 12.48 12.76 132,954 +0.21(+1.69%)
Sep 25, 2002 12.55 12.60 12.50 12.55 344,022 +0.05(+0.40%)
Sep 24, 2002 12.58 12.60 12.45 12.50 303,548 -0.06(-0.51%)
Sep 23, 2002 12.58 12.63 12.55 12.57 75,684 -0.01(-0.12%)
Sep 20, 2002 12.60 12.65 12.48 12.58 118,384 +0.08(+0.63%)
Sep 19, 2002 12.69 12.72 12.48 12.50 65,364 -0.19(-1.52%)
Sep 18, 2002 12.75 12.77 12.69 12.69 44,520 -0.07(-0.58%)
Sep 17, 2002 12.90 12.97 12.73 12.77 86,005 -0.05(-0.39%)
Sep 16, 2002 12.85 12.87 12.79 12.82 45,329 -0.02(-0.19%)
Sep 13, 2002 12.80 12.88 12.80 12.84 81,755 +0.05(+0.43%)
Sep 12, 2002 12.87 12.87 12.76 12.79 30,152 -0.11(-0.84%)
Sep 11, 2002 12.89 12.92 12.82 12.90 36,425 +0.00(+0.00%)
Sep 10, 2002 12.90 12.92 12.77 12.90 106,444 -0.01(-0.08%)
Sep 09, 2002 12.97 12.97 12.85 12.91 46,341 -0.06(-0.49%)
Sep 06, 2002 12.97 13.00 12.92 12.97 35,211 +0.02(+0.19%)
Sep 05, 2002 13.01 13.01 12.86 12.95 404,731 -0.06(-0.46%)
Sep 04, 2002 12.95 13.02 12.88 13.01 57,269 +0.04(+0.34%)
Sep 03, 2002 12.98 13.10 12.87 12.96 63,947 -0.01(-0.08%)
Aug 30, 2002 13.05 13.11 12.97 12.97 42,699 -0.11(-0.83%)
Aug 29, 2002 12.85 13.13 12.80 13.08 65,566 +0.21(+1.61%)
Aug 28, 2002 12.87 12.97 12.85 12.87 75,684 -0.25(-1.88%)
Aug 27, 2002 13.24 13.32 13.11 13.12 80,946 -0.10(-0.75%)
Aug 26, 2002 13.14 13.24 13.00 13.22 87,017 +0.10(+0.75%)
Aug 23, 2002 13.24 13.34 13.12 13.12 61,316 -0.07(-0.52%)
Aug 22, 2002 13.11 13.24 13.06 13.19 65,566 +0.04(+0.34%)
Aug 21, 2002 13.02 13.14 12.99 13.14 47,758 +0.14(+1.10%)
Aug 20, 2002 13.04 13.08 13.00 13.00 57,674 -0.03(-0.23%)
Aug 16, 2002 12.97 13.07 12.92 13.03 44,520 +0.06(+0.46%)
Aug 15, 2002 12.82 12.97 12.70 12.97 80,541 +0.17(+1.35%)
Aug 14, 2002 12.60 12.80 12.48 12.80 98,147 +0.15(+1.17%)
Aug 13, 2002 12.70 12.77 12.60 12.65 42,092 -0.07(-0.58%)
Aug 12, 2002 12.65 12.75 12.60 12.72 74,470 -0.04(-0.35%)
Aug 07, 2002 12.60 12.77 12.43 12.77 120,610 +0.24(+1.93%)
Aug 06, 2002 12.35 12.65 12.35 12.53 140,037 +0.18(+1.44%)
Aug 05, 2002 12.28 12.35 12.21 12.35 84,184 +0.04(+0.36%)
Aug 02, 2002 12.65 12.65 12.27 12.30 67,994 -0.35(-2.73%)
Aug 01, 2002 12.65 12.70 12.55 12.65 165,130 -0.05(-0.39%)
Jul 31, 2002 12.70 12.91 12.66 12.70 109,075 +0.00(+0.00%)
Jul 30, 2002 12.50 12.74 12.30 12.70 114,539 +0.17(+1.38%)
Jul 29, 2002 11.93 12.53 11.92 12.53 109,277 +0.67(+5.62%)
Jul 26, 2002 11.57 11.94 11.57 11.86 89,850 +0.41(+3.58%)
Jul 25, 2002 11.09 11.58 11.04 11.45 151,976 +0.43(+3.90%)
Jul 24, 2002 10.62 11.09 10.15 11.02 217,543 +0.10(+0.90%)
Jul 23, 2002 11.38 11.44 10.87 10.92 132,549 -0.57(-4.95%)
Jul 22, 2002 11.37 11.49 11.18 11.49 97,135 +0.00(+0.00%)
Jul 19, 2002 11.56 11.60 11.37 11.49 156,833 -0.64(-5.30%)
Jul 17, 2002 12.26 12.33 11.94 12.13 94,504 -0.07(-0.61%)
Jul 12, 2002 12.21 12.23 12.16 12.21 98,754 +0.01(+0.08%)
Jul 11, 2002 12.23 12.29 11.76 12.20 227,256 -0.01(-0.08%)
Jul 10, 2002 12.53 12.53 12.16 12.21 152,381 -0.36(-2.83%)
Jul 09, 2002 12.55 12.56 12.55 12.56 48,365 +0.01(+0.08%)
Jul 08, 2002 12.78 12.78 12.55 12.55 99,159 -0.23(-1.78%)
Jul 05, 2002 12.78 12.91 12.77 12.78 44,925 +0.00(+0.04%)
Jul 04, 2002 13.00 13.02 12.65 12.77 145,905 +0.00(+0.00%)
Jul 03, 2002 13.00 13.02 12.65 12.77 145,905 -0.27(-2.08%)
Jul 02, 2002 13.18 13.19 12.95 13.05 74,065 -0.15(-1.12%)
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.