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

Power REIT (NY: PW )

0.6995 -0.0053 (-0.75%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2014 8.360 8.350 8.350 8.350 7,300 -0.01(-0.12%)
Dec 30, 2014 8.350 8.475 8.350 8.360 773 -0.14(-1.65%)
Dec 29, 2014 8.650 9.140 8.280 8.500 30,401 -0.26(-2.97%)
Dec 26, 2014 8.760 8.840 8.760 8.760 704 +0.08(+0.92%)
Dec 24, 2014 8.800 8.680 8.680 8.680 300 -0.12(-1.36%)
Dec 23, 2014 8.970 8.970 8.800 8.800 1,804 -0.17(-1.90%)
Dec 22, 2014 8.650 8.970 8.650 8.970 853 +0.32(+3.70%)
Dec 19, 2014 8.950 8.950 8.400 8.650 1,458 -0.09(-1.03%)
Dec 18, 2014 8.410 8.840 8.410 8.740 1,448 -0.14(-1.58%)
Dec 17, 2014 8.600 8.880 8.600 8.880 651 +0.18(+2.07%)
Dec 16, 2014 8.560 9.150 8.450 8.700 8,028 +0.28(+3.31%)
Dec 15, 2014 8.600 8.600 8.410 8.421 5,352 -0.23(-2.65%)
Dec 12, 2014 8.569 8.750 8.530 8.650 5,585 +0.17(+1.96%)
Dec 11, 2014 8.480 8.590 8.420 8.484 1,507 -0.20(-2.32%)
Dec 10, 2014 8.710 8.820 8.500 8.685 4,527 -0.20(-2.30%)
Dec 09, 2014 8.950 8.950 8.670 8.890 3,351 -0.19(-2.09%)
Dec 08, 2014 9.293 9.293 9.080 9.080 1,045 -0.23(-2.47%)
Dec 05, 2014 9.470 9.470 9.310 9.310 205 -0.28(-2.92%)
Dec 03, 2014 9.460 9.590 9.460 9.590 50 -0.05(-0.52%)
Dec 02, 2014 9.620 9.740 9.510 9.640 1,511 -0.16(-1.63%)
Nov 28, 2014 9.800 9.800 9.800 9.800 53 -0.19(-1.90%)
Nov 26, 2014 9.900 9.990 9.990 9.990 7,300 -0.01(-0.10%)
Nov 25, 2014 10.00 10.00 9.990 10.00 1,006 -0.15(-1.48%)
Nov 21, 2014 9.850 10.15 10.15 10.15 15,300 +0.23(+2.32%)
Nov 20, 2014 9.700 9.920 9.700 9.920 1,045 -0.06(-0.60%)
Nov 19, 2014 9.680 9.980 9.680 9.980 6,338 +0.13(+1.32%)
Nov 18, 2014 9.850 9.850 9.850 9.850 365 +0.05(+0.51%)
Nov 17, 2014 9.890 9.900 9.800 9.800 1,644 -0.11(-1.11%)
Nov 14, 2014 9.800 9.910 9.800 9.910 915 +0.03(+0.30%)
Nov 13, 2014 9.600 9.880 9.600 9.880 710 -0.02(-0.20%)
Nov 12, 2014 9.750 9.900 9.750 9.899 3,334 -0.00(-0.01%)
Nov 10, 2014 9.540 9.900 9.900 9.900 2,900 +0.04(+0.41%)
Nov 07, 2014 9.910 9.960 9.860 9.860 2,358 -0.05(-0.50%)
Nov 06, 2014 9.610 9.910 9.610 9.910 3,845 +0.26(+2.69%)
Nov 05, 2014 9.690 9.720 9.610 9.650 1,260 +0.02(+0.21%)
Nov 04, 2014 9.730 9.780 9.610 9.630 959 -0.22(-2.23%)
Nov 03, 2014 10.00 10.13 9.750 9.850 11,909 -0.15(-1.50%)
Oct 31, 2014 10.00 10.01 9.885 10.00 19,540 -0.10(-0.99%)
Oct 30, 2014 10.00 10.14 9.870 10.10 5,013 +0.10(+1.00%)
Oct 29, 2014 9.979 10.00 9.979 10.00 2,095 -0.21(-2.02%)
Oct 28, 2014 9.910 10.21 9.910 10.21 4,313 +0.36(+3.61%)
Oct 27, 2014 9.970 10.05 9.850 9.850 6,900 +0.00(+0.00%)
Oct 24, 2014 9.500 9.864 9.500 9.850 8,601 +0.06(+0.61%)
Oct 23, 2014 9.700 9.800 9.700 9.790 615 +0.05(+0.51%)
Oct 22, 2014 9.820 9.850 9.500 9.740 13,179 -0.21(-2.11%)
Oct 21, 2014 9.940 9.950 9.940 9.950 1,107 +0.25(+2.58%)
Oct 17, 2014 9.650 9.700 9.700 9.700 10,700 +0.15(+1.57%)
Oct 16, 2014 9.500 9.550 9.500 9.550 4,525 +0.00(+0.00%)
Oct 15, 2014 9.600 9.600 9.600 9.550 401 -0.20(-2.05%)
Oct 14, 2014 10.00 10.03 9.750 9.750 1,727 -0.25(-2.49%)
Oct 13, 2014 9.950 10.00 9.920 9.999 7,275 -0.15(-1.49%)
Oct 10, 2014 9.970 10.15 9.970 10.15 900 +0.10(+1.00%)
Oct 09, 2014 9.919 10.10 9.910 10.05 3,112 -0.07(-0.71%)
Oct 08, 2014 9.970 10.12 9.970 10.12 1,013 +0.12(+1.22%)
Oct 07, 2014 9.830 10.04 9.810 10.000 34,367 -0.10(-0.99%)
Oct 06, 2014 10.49 10.49 10.00 10.10 5,762 -0.02(-0.20%)
Oct 03, 2014 10.15 10.16 10.05 10.12 7,166 -0.11(-1.08%)
Oct 02, 2014 10.11 10.24 10.02 10.23 1,450 +0.09(+0.89%)
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.