PEI

Pennsylvania Real Estate... Historical Data

PEI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 1.89 -0.02 -1.05% 1.85 1.93 1.85 251,717
Sep 15 2021 1.91 0.06 3.24% 1.86 1.94 1.84 284,857
Sep 14 2021 1.85 -0.02 -1.07% 1.94 1.94 1.84 311,040
Sep 13 2021 1.87 -0.08 -4.1% 1.99 1.99 1.87 830,573
Sep 10 2021 1.95 -0.04 -2.01% 2.00 2.0099 1.94 412,191
Sep 09 2021 1.99 0.00 0.0% 2.00 2.035 1.975 172,980
Sep 08 2021 1.99 -0.05 -2.45% 2.01 2.05 1.97 231,939
Sep 07 2021 2.04 -0.05 -2.39% 2.09 2.13 2.04 378,641
Sep 06 2021 2.09 0.00 +0.00% 2.17 2.1747 2.07 0
Sep 03 2021 2.09 -0.07 -3.24% 2.17 2.1747 2.07 382,918
Sep 02 2021 2.16 0.02 0.93% 2.10 2.18 2.07 820,333
Sep 01 2021 2.14 0.21 10.88% 1.94 2.23 1.925 2,716,817
Aug 31 2021 1.93 0.00 0.0% 1.95 1.96 1.91 299,482
Aug 30 2021 1.93 -0.01 -0.52% 1.96 1.97 1.92 492,672
Aug 27 2021 1.94 -0.01 -0.51% 1.95 2.03 1.94 817,224
Aug 26 2021 1.95 -0.02 -1.02% 1.98 2.02 1.91 575,653
Aug 25 2021 1.97 -0.04 -1.99% 2.02 2.02 1.9627 295,666
Aug 24 2021 2.01 0.05 2.55% 1.98 2.035 1.93 426,388
Aug 23 2021 1.96 0.03 1.55% 1.93 1.97 1.915 386,320
Aug 20 2021 1.93 -0.04 -2.03% 1.95 1.975 1.90 338,521
Aug 19 2021 1.97 -0.03 -1.5% 1.97 2.00 1.93 472,821
Aug 18 2021 2.00 0.01 0.5% 2.00 2.09 1.9634 562,873
Aug 17 2021 1.99 -0.01 -0.5% 1.97 2.0267 1.93 237,331
Aug 16 2021 2.00 -0.02 -0.99% 2.01 2.05 1.98 394,918
Aug 13 2021 2.02 0.07 3.59% 1.98 2.09 1.95 917,491
Aug 12 2021 1.95 -0.06 -2.99% 2.00 2.005 1.93 415,847
Aug 11 2021 2.01 0.00 0.0% 2.00 2.01 1.9299 459,170
Aug 10 2021 2.01 -0.09 -4.29% 2.11 2.11 2.00 535,021
Aug 09 2021 2.10 -0.05 -2.33% 2.12 2.15 2.05 453,118
Aug 06 2021 2.15 -0.02 -0.92% 2.13 2.20 2.11 687,075
Aug 05 2021 2.17 0.12 5.85% 2.15 2.18 2.11 815,603
Aug 04 2021 2.05 -0.10 -4.65% 2.10 2.19 2.05 681,260
Aug 03 2021 2.15 0.00 0.0% 2.15 2.22 2.08 551,399
Aug 02 2021 2.15 0.12 5.91% 2.07 2.20 2.0205 652,055
Jul 30 2021 2.03 0.07 3.57% 1.93 2.05 1.90 307,867
Jul 29 2021 1.96 0.02 1.03% 1.98 1.98 1.92 341,992
Jul 28 2021 1.94 -0.05 -2.51% 1.99 1.99 1.895 520,308
Jul 27 2021 1.99 -0.06 -2.93% 2.06 2.0764 1.97 352,836
Jul 26 2021 2.05 0.00 0.0% 2.01 2.115 2.01 299,973
Jul 23 2021 2.05 0.03 1.49% 2.03 2.09 1.95 564,613
Jul 22 2021 2.02 -0.13 -6.05% 2.14 2.15 2.01 384,816
Jul 21 2021 2.15 0.06 2.87% 2.13 2.2399 2.13 727,124
Jul 20 2021 2.09 0.16 8.29% 1.98 2.20 1.93 1,059,171
Jul 19 2021 1.93 -0.08 -3.98% 1.98 1.985 1.785 1,540,978
Jul 16 2021 2.01 -0.15 -6.94% 2.20 2.20 2.01 825,925
Jul 15 2021 2.16 0.01 0.47% 2.12 2.21 2.11 319,132
Jul 14 2021 2.15 -0.02 -0.92% 2.17 2.22 2.12 331,189
Jul 13 2021 2.17 -0.12 -5.24% 2.26 2.29 2.16 538,004
Jul 12 2021 2.29 0.04 1.78% 2.27 2.31 2.23 237,631
Jul 09 2021 2.25 0.05 2.27% 2.24 2.29 2.22 412,563
Jul 08 2021 2.20 -0.04 -1.79% 2.15 2.2942 2.14 559,453
Jul 07 2021 2.24 -0.03 -1.32% 2.30 2.30 2.14 567,314
Jul 06 2021 2.27 -0.12 -5.02% 2.35 2.35 2.22 693,452
Jul 05 2021 2.39 0.00 +0.00% 2.49 2.49 2.36 0
Jul 02 2021 2.39 -0.09 -3.63% 2.49 2.49 2.36 483,597
Jul 01 2021 2.48 -0.01 -0.4% 2.48 2.49 2.36 896,958
Jun 30 2021 2.49 0.00 0.0% 2.41 2.515 2.41 479,238
Jun 29 2021 2.49 0.00 0.0% 2.50 2.50 2.41 405,138
Jun 28 2021 2.49 0.04 1.63% 2.50 2.54 2.42 774,422
Jun 25 2021 2.45 -0.19 -7.2% 2.62 2.65 2.44 1,321,114
Jun 24 2021 2.64 -0.05 -1.86% 2.71 2.76 2.60 795,450
Jun 23 2021 2.69 0.35 14.96% 2.44 2.79 2.405 2,520,179
Jun 22 2021 2.34 -0.16 -6.4% 2.49 2.51 2.30 1,211,269
Jun 21 2021 2.50 -0.05 -1.96% 2.58 2.59 2.45 979,770
Your Recent History
NYSE
PEI
Pennsylvan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 16:03:25