Pennsylvania Rl Estate Invt TR [Pei/Pc] (NY: PEI-PC )

12.93 USD -0.26 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 13.15 13.39 12.49 12.93 61,108 -0.26(-1.94%)
Jan 26, 2021 12.61 13.25 12.61 13.19 42,096 +0.53(+4.16%)
Jan 25, 2021 12.76 13.24 12.33 12.66 48,056 +0.04(+0.32%)
Jan 22, 2021 12.05 12.81 11.92 12.62 30,400 +0.22(+1.77%)
Jan 21, 2021 12.71 12.74 12.06 12.40 46,806 -0.41(-3.20%)
Jan 20, 2021 12.80 13.40 12.60 12.81 27,284 +0.01(+0.08%)
Jan 19, 2021 12.40 13.25 12.35 12.80 56,251 +0.42(+3.39%)
Jan 15, 2021 12.23 12.65 12.23 12.38 37,500 -0.10(-0.80%)
Jan 14, 2021 11.82 12.65 11.79 12.48 78,547 +0.71(+6.03%)
Jan 13, 2021 10.81 11.77 10.81 11.77 40,780 +0.75(+6.81%)
Jan 12, 2021 11.22 11.28 9.900 11.02 52,805 -0.22(-1.96%)
Jan 11, 2021 11.81 11.99 11.24 11.24 82,402 -0.73(-6.10%)
Jan 08, 2021 11.85 12.36 11.71 11.97 60,200 -0.24(-1.97%)
Jan 07, 2021 11.73 12.66 11.73 12.21 84,338 +0.74(+6.41%)
Jan 06, 2021 10.99 11.65 10.84 11.47 61,598 +0.48(+4.41%)
Jan 05, 2021 10.66 11.00 10.38 10.99 38,165 +0.38(+3.58%)
Jan 04, 2021 10.49 10.92 10.21 10.61 86,309 +0.31(+3.01%)
Dec 31, 2020 10.30 10.30 10.30 99,314 +0.42(+4.25%)
Dec 30, 2020 9.070 10.22 9.070 9.880 99,314 -0.07(-0.70%)
Dec 29, 2020 9.290 10.00 9.100 9.950 105,967 +0.66(+7.10%)
Dec 28, 2020 8.880 9.420 8.760 9.290 61,641 +0.38(+4.26%)
Dec 24, 2020 8.930 8.930 8.725 8.910 5,000 -0.03(-0.34%)
Dec 23, 2020 8.860 9.180 8.640 8.940 39,969 +0.30(+3.47%)
Dec 22, 2020 8.610 8.710 8.610 8.640 31,188 -0.03(-0.35%)
Dec 21, 2020 8.520 8.676 8.500 8.670 33,509 +0.10(+1.17%)
Dec 18, 2020 8.570 8.650 8.510 8.570 23,900 -0.04(-0.46%)
Dec 17, 2020 8.910 8.910 8.510 8.610 24,551 -0.21(-2.38%)
Dec 16, 2020 8.520 8.820 8.450 8.820 28,184 +0.00(+0.00%)
Dec 15, 2020 8.950 9.135 8.610 8.820 27,193 -0.10(-1.12%)
Dec 14, 2020 9.250 9.320 8.775 8.920 26,866 -0.23(-2.51%)
Dec 11, 2020 9.650 9.763 8.893 9.150 57,200 +0.67(+7.90%)
Dec 10, 2020 8.780 8.820 8.450 8.480 40,998 -0.25(-2.86%)
Dec 09, 2020 8.930 8.930 8.550 8.730 44,367 -0.07(-0.80%)
Dec 08, 2020 9.000 9.000 8.760 8.800 15,889 -0.19(-2.11%)
Dec 07, 2020 8.910 9.000 8.525 8.990 30,109 +0.15(+1.70%)
Dec 04, 2020 8.800 8.850 8.560 8.840 22,300 +0.28(+3.27%)
Dec 03, 2020 8.440 8.865 8.440 8.560 32,578 +0.12(+1.42%)
Dec 02, 2020 8.550 8.680 8.440 8.440 34,568 -0.06(-0.71%)
Dec 01, 2020 8.810 9.416 8.260 8.500 234,022 +0.61(+7.73%)
Nov 30, 2020 8.650 8.650 7.710 7.890 520,498 -0.76(-8.79%)
Nov 27, 2020 8.410 8.690 8.410 8.650 13,500 +0.27(+3.22%)
Nov 25, 2020 8.750 8.900 8.380 8.380 81,300 -0.37(-4.23%)
Nov 24, 2020 8.220 9.350 7.930 8.750 121,752 +0.90(+11.46%)
Nov 23, 2020 6.910 7.950 6.910 7.850 128,518 +0.92(+13.28%)
Nov 20, 2020 6.770 7.079 6.730 6.930 47,200 +0.11(+1.61%)
Nov 19, 2020 6.510 7.000 6.510 6.820 27,590 +0.17(+2.56%)
Nov 18, 2020 6.400 7.270 6.400 6.650 67,434 +0.00(+0.00%)
Nov 17, 2020 6.080 6.680 6.070 6.650 59,587 +0.24(+3.74%)
Nov 16, 2020 6.400 6.850 6.322 6.410 45,666 +0.21(+3.39%)
Nov 13, 2020 6.130 6.310 6.130 6.200 36,100 +0.15(+2.48%)
Nov 12, 2020 6.300 6.360 5.780 6.050 77,509 -0.50(-7.70%)
Nov 11, 2020 6.690 6.690 5.950 6.555 101,478 -0.19(-2.74%)
Nov 10, 2020 6.600 7.190 6.210 6.740 93,900 -0.01(-0.15%)
Nov 09, 2020 6.200 7.270 6.010 6.750 298,580 +1.18(+21.23%)
Nov 06, 2020 5.360 5.825 5.310 5.568 54,700 +0.17(+3.11%)
Nov 05, 2020 5.990 5.990 5.365 5.400 175,543 -0.48(-8.16%)
Nov 04, 2020 5.460 5.900 5.460 5.880 26,421 +0.33(+5.95%)
Nov 03, 2020 5.260 5.755 5.160 5.550 81,603 +0.08(+1.46%)
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.