Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5.884	5.899	5.715	5.774	1,508,230	-0.10(-1.73%)
Jan 30, 2019	5.892	6.033	5.829	5.876	1,456,474	-0.02(-0.40%)
Jan 29, 2019	5.860	5.899	5.790	5.899	713,367	+0.03(+0.53%)
Jan 28, 2019	5.798	5.962	5.798	5.868	1,181,631	+0.05(+0.81%)
Jan 25, 2019	5.703	5.841	5.694	5.821	749,253	+0.16(+2.77%)
Jan 24, 2019	5.570	5.727	5.539	5.664	720,619	+0.10(+1.83%)
Jan 23, 2019	5.586	5.672	5.496	5.562	813,003	-0.01(-0.14%)
Jan 22, 2019	5.719	5.782	5.488	5.570	1,452,289	-0.20(-3.40%)
Jan 18, 2019	5.586	5.821	5.535	5.766	1,980,863	+0.23(+4.10%)
Jan 17, 2019	5.382	5.555	5.374	5.539	725,360	+0.15(+2.76%)
Jan 16, 2019	5.186	5.445	5.186	5.390	1,068,975	+0.14(+2.69%)
Jan 15, 2019	5.257	5.265	5.132	5.249	1,221,972	-0.02(-0.30%)
Jan 14, 2019	5.367	5.437	5.249	5.265	1,362,818	-0.13(-2.33%)
Jan 11, 2019	5.609	5.609	5.320	5.390	1,859,476	-0.24(-4.31%)
Jan 10, 2019	5.625	5.735	5.539	5.633	1,262,774	-0.09(-1.64%)
Jan 09, 2019	5.539	5.805	5.476	5.727	3,161,001	+0.21(+3.84%)
Jan 08, 2019	5.343	5.578	5.202	5.515	3,861,508	+0.22(+4.14%)
Jan 07, 2019	5.053	5.364	5.053	5.296	5,038,006	+0.24(+4.81%)
Jan 04, 2019	4.912	5.135	4.859	5.053	2,913,792	+0.13(+2.54%)
Jan 03, 2019	4.803	4.983	4.779	4.928	1,929,427	+0.13(+2.78%)
Jan 02, 2019	4.575	4.889	4.536	4.795	1,422,301	+0.14(+3.03%)
Dec 31, 2018	4.763	4.803	4.524	4.654	1,268,370	-0.11(-2.30%)
Dec 28, 2018	4.740	4.920	4.681	4.763	1,493,529	+0.01(+0.16%)
Dec 27, 2018	4.763	4.795	4.544	4.756	1,386,759	-0.04(-0.82%)
Dec 26, 2018	4.466	4.810	4.387	4.795	2,367,263	+0.34(+7.75%)
Dec 24, 2018	4.630	4.677	4.434	4.450	999,430	-0.21(-4.54%)
Dec 21, 2018	4.583	4.881	4.567	4.662	5,072,970	+0.12(+2.59%)
Dec 20, 2018	4.857	4.865	4.528	4.544	2,940,104	-0.31(-6.30%)
Dec 19, 2018	5.171	5.186	4.834	4.850	5,500,734	-0.36(-6.92%)
Dec 18, 2018	5.508	5.602	5.155	5.210	1,776,119	-0.27(-4.86%)
Dec 17, 2018	6.009	6.033	5.437	5.476	1,720,574	-0.52(-8.75%)
Dec 14, 2018	6.017	6.127	5.978	6.001	778,866	-0.07(-1.16%)
Dec 13, 2018	5.993	6.181	5.993	6.072	886,855	+0.08(+1.31%)
Dec 12, 2018	6.205	6.221	5.970	5.993	1,462,217	-0.17(-2.80%)
Dec 11, 2018	6.111	6.221	6.087	6.166	921,749	+0.10(+1.68%)
Dec 10, 2018	6.260	6.291	6.017	6.064	1,608,309	-0.20(-3.25%)
Dec 07, 2018	6.369	6.424	6.181	6.268	1,397,415	-0.09(-1.36%)
Dec 06, 2018	6.127	6.362	6.033	6.354	1,171,397	+0.20(+3.18%)
Dec 04, 2018	6.362	6.409	6.142	6.158	1,368,440	-0.20(-3.20%)
Dec 03, 2018	6.385	6.385	6.268	6.362	1,573,936	-0.05(-0.85%)
Nov 30, 2018	6.479	6.542	6.260	6.416	1,315,725	-0.05(-0.73%)
Nov 29, 2018	6.356	6.540	6.303	6.463	1,516,325	+0.08(+1.32%)
Nov 28, 2018	6.219	6.387	6.150	6.379	1,105,996	+0.16(+2.58%)
Nov 27, 2018	6.165	6.257	6.135	6.219	588,335	+0.05(+0.87%)
Nov 26, 2018	6.227	6.303	6.150	6.165	855,908	-0.03(-0.49%)
Nov 23, 2018	6.211	6.261	6.158	6.196	281,283	-0.08(-1.22%)
Nov 21, 2018		6.272	6.272	6.272	0	+0.09(+1.48%)
Nov 20, 2018	6.173	6.242	6.112	6.181	875,870	-0.04(-0.61%)
Nov 19, 2018	6.211	6.395	6.211	6.219	1,013,662	+0.01(+0.12%)
Nov 16, 2018	6.135	6.219	6.043	6.211	1,990,185	+0.03(+0.49%)
Nov 15, 2018	6.647	6.662	6.081	6.181	3,969,829	-0.50(-7.54%)
Nov 14, 2018	6.991	7.014	6.685	6.685	1,600,634	-0.27(-3.85%)
Nov 13, 2018	6.998	7.014	6.876	6.952	624,830	+0.00(+0.00%)
Nov 12, 2018	7.014	7.120	6.945	6.952	893,515	-0.04(-0.55%)
Nov 09, 2018	6.922	7.014	6.914	6.991	573,560	+0.04(+0.55%)
Nov 08, 2018	6.861	6.983	6.806	6.952	837,464	+0.10(+1.45%)
Nov 07, 2018	6.792	6.861	6.716	6.853	1,012,501	+0.10(+1.47%)
Nov 06, 2018	6.861	6.884	6.700	6.754	922,167	-0.10(-1.45%)
Nov 05, 2018	6.708	6.914	6.708	6.853	743,811	+0.17(+2.51%)
Nov 02, 2018	6.975	7.014	6.547	6.685	2,001,180	-0.26(-3.74%)