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

Power REIT (NY: PW )

0.6738 -0.0257 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2017 7.470 7.846 7.470 7.750 1,964 +0.09(+1.13%)
Jul 28, 2017 8.200 8.200 7.663 7.663 1,707 +0.16(+2.17%)
Jul 27, 2017 7.850 7.912 7.500 7.500 5,006 -0.35(-4.46%)
Jul 26, 2017 8.003 8.003 7.818 7.850 8,795 -0.15(-1.88%)
Jul 25, 2017 8.000 8.100 8.000 8.000 1,214 +0.00(+0.00%)
Jul 24, 2017 7.999 8.000 7.970 8.000 6,611 +0.04(+0.49%)
Jul 21, 2017 8.130 8.130 7.900 7.961 2,580 -0.23(-2.79%)
Jul 20, 2017 8.190 8.190 8.190 8.190 103 -0.01(-0.15%)
Jul 19, 2017 8.270 8.270 7.970 8.202 2,769 -0.02(-0.22%)
Jul 18, 2017 8.270 8.270 8.220 8.220 2,621 +0.18(+2.24%)
Jul 17, 2017 8.170 8.170 7.850 8.040 9,587 -0.26(-3.13%)
Jul 14, 2017 8.180 8.300 8.180 8.300 4,711 +0.22(+2.72%)
Jul 13, 2017 8.000 8.080 8.000 8.080 2,456 -0.16(-1.94%)
Jul 12, 2017 8.240 8.240 8.240 8.240 131 +0.18(+2.23%)
Jul 10, 2017 8.060 128 -0.14(-1.71%)
Jul 07, 2017 8.690 8.690 8.000 8.200 3,717 +0.10(+1.23%)
Jul 06, 2017 8.000 8.200 8.000 8.100 14,114 -0.48(-5.59%)
Jul 05, 2017 7.520 8.580 7.490 8.580 26,908 +0.68(+8.61%)
Jul 03, 2017 7.700 7.900 7.700 7.900 1,138 +0.36(+4.77%)
Jun 29, 2017 7.540 15 +0.20(+2.72%)
Jun 28, 2017 7.620 7.620 7.275 7.340 5,332 -0.22(-2.91%)
Jun 27, 2017 7.710 7.710 7.211 7.560 5,838 -0.34(-4.30%)
Jun 26, 2017 7.100 7.950 7.100 7.900 8,896 +0.89(+12.74%)
Jun 23, 2017 6.996 7.049 6.996 7.007 6,011 +0.12(+1.70%)
Jun 21, 2017 6.890 120 +0.34(+5.20%)
Jun 20, 2017 7.100 7.100 6.550 6.550 2,058 -0.52(-7.35%)
Jun 19, 2017 6.810 7.150 6.810 7.069 4,224 +0.11(+1.57%)
Jun 16, 2017 6.920 6.960 6.900 6.960 6,348 +0.05(+0.78%)
Jun 15, 2017 6.906 6.906 6.906 6.906 166 -0.06(-0.92%)
Jun 14, 2017 6.860 6.970 6.794 6.970 2,315 -0.08(-1.13%)
Jun 13, 2017 6.850 7.050 6.850 7.050 696 +0.08(+1.15%)
Jun 12, 2017 6.650 6.970 6.650 6.970 265 +0.11(+1.60%)
Jun 09, 2017 7.000 7.000 6.510 6.860 14,475 -0.18(-2.56%)
Jun 08, 2017 6.974 7.040 6.974 7.040 1,006 +0.05(+0.72%)
Jun 07, 2017 6.873 6.990 6.860 6.990 1,939 +0.17(+2.49%)
Jun 06, 2017 6.840 6.840 6.820 6.820 691 -0.08(-1.16%)
Jun 05, 2017 6.890 6.900 6.890 6.900 276 -0.10(-1.43%)
Jun 02, 2017 6.900 7.000 6.900 7.000 2,264 +0.18(+2.64%)
Jun 01, 2017 6.770 6.870 6.510 6.820 2,556 -0.07(-1.02%)
May 31, 2017 6.890 6.940 6.890 6.890 2,479 -0.21(-2.96%)
May 30, 2017 6.900 7.110 6.900 7.100 625 +0.25(+3.63%)
May 26, 2017 6.860 7.120 6.850 6.851 4,132 +0.01(+0.13%)
May 25, 2017 6.842 6.842 6.842 6.842 749 -0.06(-0.83%)
May 24, 2017 6.839 6.900 6.839 6.900 1,796 -0.23(-3.23%)
May 18, 2017 7.130 7.130 7.130 0 +0.23(+3.33%)
May 17, 2017 7.193 7.193 6.900 6.900 851 -0.23(-3.22%)
May 16, 2017 6.890 7.130 6.880 7.130 932 +0.24(+3.46%)
May 15, 2017 6.710 7.090 6.710 6.891 19,201 -0.22(-3.08%)
May 12, 2017 7.095 7.110 7.095 7.110 1,516 +0.01(+0.14%)
May 10, 2017 7.100 7.100 7.100 0 +0.06(+0.86%)
May 09, 2017 7.120 7.130 7.040 7.040 2,216 +0.08(+1.20%)
May 08, 2017 7.080 7.080 6.956 6.956 451 +0.21(+3.05%)
May 04, 2017 6.750 6.750 6.750 0 -0.35(-4.93%)
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.