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

Power REIT (NY: PW )

0.7040 -0.0008 (-0.11%)
Streaming Delayed Price Updated: 1:13 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 (%)
Jul 31, 2012 8.030 8.210 8.000 8.028 5,132 -0.07(-0.89%)
Jul 30, 2012 8.100 8.100 8.010 8.100 8,924 -0.05(-0.60%)
Jul 27, 2012 8.300 8.300 8.140 8.149 2,134 -0.28(-3.33%)
Jul 26, 2012 8.930 8.930 8.400 8.430 2,665 -0.30(-3.44%)
Jul 25, 2012 8.730 8.730 8.730 8.730 200 -0.26(-2.89%)
Jul 24, 2012 8.750 8.990 8.750 8.990 1,100 +0.24(+2.69%)
Jul 23, 2012 8.250 9.280 8.250 8.754 12,309 +0.06(+0.74%)
Jul 20, 2012 8.870 9.000 8.550 8.690 1,674 -0.31(-3.44%)
Jul 19, 2012 8.400 9.050 8.400 9.000 14,445 +0.84(+10.29%)
Jul 18, 2012 8.150 8.250 8.130 8.160 4,444 +0.11(+1.37%)
Jul 17, 2012 8.046 8.050 8.046 8.050 320 +0.03(+0.38%)
Jul 16, 2012 8.020 8.150 8.000 8.020 3,422 -0.13(-1.60%)
Jul 13, 2012 8.130 8.150 8.000 8.150 2,128 +0.00(+0.00%)
Jul 12, 2012 8.010 8.190 8.010 8.150 2,084 -0.04(-0.48%)
Jul 11, 2012 8.020 8.189 8.000 8.189 1,071 +0.05(+0.60%)
Jul 10, 2012 8.080 8.140 8.000 8.140 1,800 -0.04(-0.49%)
Jul 09, 2012 8.220 8.220 8.070 8.180 3,938 -0.02(-0.21%)
Jul 06, 2012 8.160 8.220 8.100 8.197 2,572 +0.08(+0.95%)
Jul 05, 2012 8.180 8.180 8.120 8.120 2,037 -0.03(-0.37%)
Jul 02, 2012 8.150 8.150 8.150 8.150 0 -0.05(-0.61%)
Jun 29, 2012 8.180 8.280 8.010 8.200 1,828 -0.01(-0.12%)
Jun 28, 2012 8.360 8.360 8.210 8.210 1,140 -0.15(-1.77%)
Jun 27, 2012 8.360 8.360 8.358 8.358 300 +0.11(+1.31%)
Jun 26, 2012 8.370 8.370 8.000 8.250 9,659 -0.11(-1.32%)
Jun 25, 2012 8.400 8.420 8.220 8.360 2,134 -0.22(-2.56%)
Jun 22, 2012 8.700 8.700 8.200 8.580 6,584 -0.21(-2.39%)
Jun 21, 2012 8.650 8.790 8.650 8.790 3,877 +0.07(+0.80%)
Jun 20, 2012 8.590 8.740 8.550 8.720 2,847 -0.03(-0.34%)
Jun 19, 2012 8.750 8.858 8.550 8.750 2,139 -0.00(-0.00%)
Jun 18, 2012 8.430 9.030 8.430 8.750 2,309 -0.02(-0.23%)
Jun 15, 2012 8.310 8.770 8.180 8.770 1,751 +0.61(+7.47%)
Jun 14, 2012 8.250 8.320 8.160 8.160 2,375 +0.10(+1.24%)
Jun 13, 2012 8.600 8.600 8.000 8.060 10,776 -0.69(-7.89%)
Jun 12, 2012 8.650 8.750 8.650 8.750 400 +0.00(+0.00%)
Jun 11, 2012 9.130 9.240 8.750 8.750 4,449 -0.20(-2.23%)
Jun 08, 2012 9.290 9.290 8.950 8.950 3,107 -0.16(-1.76%)
Jun 07, 2012 9.000 9.300 8.990 9.110 13,054 +0.20(+2.24%)
Jun 06, 2012 8.950 8.983 8.910 8.910 4,400 -0.04(-0.45%)
Jun 05, 2012 8.830 8.950 8.830 8.950 5,222 +0.14(+1.58%)
Jun 04, 2012 8.850 8.950 8.800 8.811 7,239 -0.13(-1.45%)
Jun 01, 2012 8.880 8.950 8.760 8.940 1,571 -0.01(-0.11%)
May 31, 2012 8.700 8.950 8.700 8.950 7,200 +0.25(+2.87%)
May 30, 2012 8.250 8.700 8.250 8.700 8,559 +0.47(+5.76%)
May 29, 2012 7.700 8.226 7.500 8.226 21,329 +0.53(+6.83%)
May 25, 2012 7.250 7.700 7.250 7.700 12,929 +0.55(+7.69%)
May 24, 2012 7.800 7.820 7.010 7.150 15,544 -0.73(-9.28%)
May 23, 2012 6.910 7.881 6.520 7.881 19,477 +0.97(+14.06%)
May 22, 2012 8.660 8.660 6.820 6.910 34,846 -1.79(-20.58%)
May 21, 2012 8.780 8.800 8.600 8.700 25,077 -0.43(-4.73%)
May 18, 2012 9.360 9.360 8.700 9.132 27,141 -0.23(-2.50%)
May 17, 2012 9.380 9.380 9.299 9.366 13,584 +0.02(+0.17%)
May 16, 2012 9.380 9.380 9.340 9.350 907 +0.01(+0.11%)
May 15, 2012 9.340 9.360 9.340 9.340 450 +0.00(+0.00%)
May 14, 2012 9.430 9.600 9.300 9.340 7,987 -0.09(-0.96%)
May 11, 2012 9.630 9.630 9.430 9.430 1,398 -0.42(-4.26%)
May 10, 2012 9.830 9.850 9.830 9.850 4,500 +0.01(+0.10%)
May 09, 2012 9.620 9.840 9.440 9.840 2,803 +0.22(+2.29%)
May 08, 2012 9.800 9.800 9.600 9.620 4,668 -0.49(-4.85%)
May 07, 2012 9.530 10.24 9.530 10.11 9,269 +0.59(+6.20%)
May 03, 2012 9.300 9.520 9.520 9.520 18,500 +0.21(+2.26%)
May 02, 2012 9.310 9.310 9.310 9.310 400 +0.11(+1.19%)
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.