Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		8.336	8.025	8.232	2,553,643	-0.11(-1.33%)
Jul 28, 2017	8.973	8.973	8.260	8.343	4,358,322	-0.61(-6.81%)
Jul 27, 2017	8.440	9.015	8.322	8.952	3,186,811	+0.51(+6.07%)
Jul 26, 2017	8.336	8.495	8.253	8.440	1,802,253	+0.12(+1.50%)
Jul 25, 2017	8.191	8.371	8.142	8.315	1,551,530	+0.14(+1.69%)
Jul 24, 2017	8.295	8.322	8.121	8.177	1,334,273	-0.15(-1.75%)
Jul 21, 2017	8.502	8.558	8.104	8.322	1,546,339	-0.09(-1.07%)
Jul 20, 2017	8.364	8.516	8.295	8.412	1,722,214	+0.06(+0.66%)
Jul 19, 2017	8.211	8.388	8.128	8.357	1,058,583	+0.11(+1.34%)
Jul 18, 2017	8.246	8.301	8.101	8.246	1,690,786	+0.00(+0.00%)
Jul 17, 2017	8.142	8.426	8.142	8.246	2,388,851	+0.09(+1.10%)
Jul 14, 2017	8.087	8.343	8.038	8.156	1,573,304	+0.10(+1.29%)
Jul 13, 2017	7.838	8.170	7.803	8.052	2,420,508	+0.24(+3.01%)
Jul 12, 2017	7.775	7.990	7.775	7.817	1,899,651	+0.12(+1.62%)
Jul 11, 2017	7.782	7.782	7.498	7.692	2,154,410	-0.09(-1.16%)
Jul 10, 2017	7.817	7.855	7.651	7.782	1,647,459	-0.02(-0.27%)
Jul 07, 2017	7.720	7.851	7.623	7.803	1,556,818	+0.09(+1.17%)
Jul 06, 2017	7.768	7.962	7.630	7.713	2,170,240	-0.10(-1.24%)
Jul 05, 2017	8.184	8.205	7.782	7.810	1,984,691	-0.38(-4.65%)
Jul 03, 2017	7.831	8.232	7.813	8.191	883,187	+0.35(+4.51%)
Jun 30, 2017	7.983	8.011	7.671	7.838	1,723,959	-0.13(-1.65%)
Jun 29, 2017	7.851	8.239	7.838	7.969	2,271,886	+0.06(+0.70%)
Jun 28, 2017	8.073	8.121	7.879	7.914	2,168,807	-0.11(-1.38%)
Jun 27, 2017	7.872	8.191	7.865	8.025	2,276,731	+0.06(+0.78%)
Jun 26, 2017	7.685	8.038	7.602	7.962	1,679,653	+0.30(+3.98%)
Jun 23, 2017	7.346	7.689	7.346	7.658	2,973,088	+0.28(+3.85%)
Jun 22, 2017	7.374	7.484	7.201	7.374	1,573,959	+0.04(+0.57%)
Jun 21, 2017	7.408	7.484	7.131	7.332	4,673,812	-0.01(-0.19%)
Jun 20, 2017	7.512	7.568	7.270	7.346	4,304,498	-0.19(-2.48%)
Jun 19, 2017	7.796	7.845	7.401	7.533	3,902,124	-0.26(-3.37%)
Jun 16, 2017	7.921	8.066	7.616	7.796	2,683,549	-0.21(-2.60%)
Jun 15, 2017	8.025	8.292	7.900	8.004	1,836,298	-0.12(-1.45%)
Jun 14, 2017	8.128	8.183	7.817	8.121	2,730,379	+0.07(+0.86%)
Jun 13, 2017	8.087	8.426	7.869	8.052	3,091,562	-0.01(-0.17%)
Jun 12, 2017	7.796	8.211	7.796	8.066	5,101,608	+0.28(+3.56%)
Jun 09, 2017	7.685	8.011	7.464	7.789	3,349,112	+0.11(+1.44%)
Jun 08, 2017	7.817	8.011	7.678	7.678	1,851,897	-0.11(-1.42%)
Jun 07, 2017	7.706	8.038	7.658	7.789	2,212,578	+0.07(+0.90%)
Jun 06, 2017	7.678	7.838	7.370	7.720	2,182,800	+0.05(+0.63%)
Jun 05, 2017	7.554	7.755	7.457	7.671	2,043,258	+0.08(+1.00%)
Jun 02, 2017	7.803	7.858	7.578	7.595	1,915,141	-0.11(-1.44%)
Jun 01, 2017	7.367	7.803	7.353	7.706	1,818,626	+0.30(+4.02%)
May 31, 2017	7.291	7.478	7.187	7.408	1,998,113	+0.12(+1.71%)
May 30, 2017	7.574	7.602	7.284	7.284	2,078,143	-0.32(-4.19%)
May 26, 2017	7.989	8.023	7.595	7.602	3,106,686	-0.38(-4.77%)
May 25, 2017	7.983	8.248	7.928	7.983	3,753,611	+0.03(+0.43%)
May 24, 2017	7.595	8.017	7.589	7.949	3,947,644	+0.35(+4.65%)
May 23, 2017	7.364	7.657	7.344	7.595	2,095,290	+0.23(+3.14%)
May 22, 2017	7.432	7.711	7.344	7.364	3,430,291	-0.06(-0.82%)
May 19, 2017	7.032	7.691	6.991	7.426	4,485,972	+0.41(+5.81%)
May 18, 2017	6.970	7.086	6.794	7.018	2,419,299	-0.01(-0.19%)
May 17, 2017	7.025	7.276	6.970	7.032	5,348,961	-0.07(-0.96%)
May 16, 2017	7.439	7.460	6.896	7.099	5,975,532	-0.37(-4.91%)
May 15, 2017	7.568	7.820	7.466	7.466	3,803,351	-0.28(-3.60%)
May 12, 2017	8.085	8.098	7.718	7.745	3,445,471	-0.35(-4.36%)
May 11, 2017	8.132	8.135	7.888	8.098	2,699,829	-0.12(-1.41%)
May 10, 2017	8.085	8.275	7.996	8.214	2,808,418	+0.16(+2.03%)
May 09, 2017	8.214	8.217	8.023	8.051	7,539,215	-0.14(-1.74%)
May 08, 2017	8.261	8.288	7.983	8.193	4,759,563	-0.05(-0.66%)
May 05, 2017	8.479	8.492	8.217	8.248	3,422,650	-0.22(-2.57%)
May 04, 2017	9.090	9.090	8.438	8.465	2,904,919	-0.71(-7.70%)
May 03, 2017	9.430	9.470	9.053	9.172	2,525,403	-0.27(-2.88%)
May 02, 2017	9.606	9.722	9.413	9.443	1,954,351	-0.16(-1.63%)