Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.7000 -0.0048 (-0.68%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.600 7.648 7.648 7.648 3,600 -0.11(-1.44%)
Oct 26, 2012 7.740 7.760 7.760 7.760 5,700 +0.05(+0.63%)
Oct 25, 2012 7.800 7.800 7.700 7.712 4,550 +0.00(+0.02%)
Oct 24, 2012 8.020 8.020 7.710 7.710 3,664 -0.29(-3.62%)
Oct 23, 2012 7.860 8.190 7.860 8.000 7,767 +0.05(+0.63%)
Oct 19, 2012 7.950 7.950 7.950 7.950 100 -0.05(-0.62%)
Oct 18, 2012 7.740 8.000 7.700 8.000 1,451 +0.30(+3.90%)
Oct 17, 2012 7.660 7.700 7.650 7.700 815 -0.25(-3.14%)
Oct 15, 2012 7.990 7.950 7.950 7.950 500 -0.03(-0.38%)
Oct 12, 2012 7.840 7.980 7.840 7.980 2,249 +0.24(+3.10%)
Oct 11, 2012 7.250 7.782 7.250 7.740 478 +0.36(+4.88%)
Oct 10, 2012 7.940 7.940 7.380 7.380 638 -0.70(-8.66%)
Oct 09, 2012 8.080 8.080 8.080 8.080 100 +0.16(+2.02%)
Oct 08, 2012 7.490 7.920 7.490 7.920 1,426 +0.31(+4.07%)
Oct 05, 2012 7.310 7.820 7.180 7.610 4,824 +0.45(+6.28%)
Oct 04, 2012 7.210 7.400 7.020 7.160 5,228 -0.29(-3.89%)
Oct 03, 2012 7.320 7.610 7.320 7.450 1,505 -0.05(-0.67%)
Oct 01, 2012 7.500 7.500 7.500 7.500 0 +0.25(+3.45%)
Sep 28, 2012 7.200 7.261 7.200 7.250 2,000 +0.12(+1.68%)
Sep 27, 2012 6.980 7.130 6.980 7.130 2,017 +0.08(+1.13%)
Sep 26, 2012 7.070 7.070 7.000 7.050 1,725 -0.15(-2.04%)
Sep 25, 2012 7.200 7.270 7.150 7.197 1,475 -0.03(-0.45%)
Sep 24, 2012 7.200 7.380 7.200 7.230 3,789 -0.17(-2.30%)
Sep 21, 2012 7.200 7.400 7.200 7.400 1,986 +0.10(+1.37%)
Sep 20, 2012 7.300 7.300 7.270 7.300 800 -0.04(-0.54%)
Sep 19, 2012 7.250 7.340 7.100 7.340 3,324 +0.04(+0.55%)
Sep 18, 2012 7.340 7.350 7.300 7.300 1,000 +0.00(+0.00%)
Sep 14, 2012 7.220 7.300 7.300 7.300 2,600 -0.07(-0.95%)
Sep 13, 2012 7.400 7.400 7.370 7.370 3,940 -0.02(-0.32%)
Sep 12, 2012 7.400 7.400 7.370 7.394 1,894 +0.02(+0.33%)
Sep 11, 2012 7.140 7.540 7.130 7.370 6,905 +0.32(+4.54%)
Sep 10, 2012 7.000 7.091 6.900 7.050 7,754 -0.09(-1.24%)
Sep 06, 2012 7.260 7.138 7.138 7.138 2,400 -0.01(-0.16%)
Sep 05, 2012 7.000 7.194 7.000 7.150 4,951 +0.04(+0.56%)
Sep 04, 2012 7.300 7.300 7.010 7.110 8,866 -0.29(-3.92%)
Aug 31, 2012 7.480 8.040 7.400 7.400 11,097 -0.00(-0.00%)
Aug 30, 2012 7.400 7.400 7.400 7.400 100 -0.05(-0.67%)
Aug 29, 2012 7.500 7.500 7.450 7.450 981 -0.05(-0.67%)
Aug 24, 2012 7.520 7.500 7.500 7.500 900 -0.02(-0.28%)
Aug 22, 2012 7.500 7.521 7.521 7.521 400 +0.00(+0.01%)
Aug 21, 2012 7.500 7.520 7.500 7.520 414 -0.03(-0.40%)
Aug 20, 2012 7.550 7.550 7.550 7.550 100 -0.20(-2.58%)
Aug 17, 2012 7.660 7.750 7.480 7.750 2,102 +0.00(+0.00%)
Aug 16, 2012 7.750 7.750 7.710 7.750 500 +0.00(+0.00%)
Aug 14, 2012 7.950 7.750 7.750 7.750 800 -0.21(-2.64%)
Aug 13, 2012 7.750 7.960 7.750 7.960 1,400 +0.43(+5.70%)
Aug 10, 2012 7.590 7.590 7.500 7.531 1,607 -0.12(-1.58%)
Aug 09, 2012 7.730 7.750 7.580 7.652 4,262 -0.10(-1.26%)
Aug 08, 2012 7.740 7.760 7.700 7.750 2,652 -0.01(-0.13%)
Aug 07, 2012 8.000 8.060 7.620 7.760 49,860 -0.24(-3.02%)
Aug 06, 2012 8.050 8.230 8.000 8.002 1,700 -0.03(-0.35%)
Aug 03, 2012 8.030 8.046 8.030 8.030 916 -0.12(-1.47%)
Aug 02, 2012 8.010 8.150 8.000 8.150 834 +0.15(+1.88%)
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.