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 (%)
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%)
Aug 01, 2012 8.120 8.230 7.900 8.000 5,200 -0.03(-0.35%)
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%)
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.