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

Power REIT (NY: PW )

0.6779 -0.0269 (-3.82%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 29, 2017 6.480 6.480 6.250 6.340 2,801 +0.04(+0.63%)
Sep 28, 2017 6.338 6.338 6.297 6.300 17,675 -0.10(-1.56%)
Sep 27, 2017 6.467 6.467 6.400 6.400 634 +0.03(+0.47%)
Sep 26, 2017 6.350 6.430 6.330 6.370 5,779 +0.13(+2.08%)
Sep 25, 2017 6.380 6.392 6.240 6.240 12,405 -0.14(-2.19%)
Sep 22, 2017 6.380 6.400 6.380 6.380 3,518 -0.07(-1.09%)
Sep 21, 2017 6.457 6.520 6.381 6.450 1,420 -0.07(-1.07%)
Sep 20, 2017 6.610 6.610 6.520 6.520 1,643 -0.10(-1.51%)
Sep 19, 2017 6.560 6.740 6.427 6.620 21,663 -0.13(-1.93%)
Sep 18, 2017 6.730 6.740 6.730 6.750 1,730 -0.06(-0.88%)
Sep 15, 2017 6.520 6.810 6.490 6.810 20,671 +0.14(+2.14%)
Sep 14, 2017 6.850 6.850 6.400 6.667 18,149 -0.03(-0.41%)
Sep 13, 2017 6.920 6.980 6.660 6.694 7,255 -0.37(-5.18%)
Sep 12, 2017 6.260 7.290 6.260 7.060 8,743 +0.14(+2.02%)
Sep 11, 2017 6.950 6.950 6.810 6.920 1,455 -0.12(-1.70%)
Sep 08, 2017 6.315 7.140 6.200 7.040 29,290 +0.73(+11.57%)
Sep 07, 2017 6.250 6.310 6.250 6.310 1,764 +0.06(+0.96%)
Sep 06, 2017 6.310 6.312 6.250 6.250 1,321 +0.00(+0.00%)
Sep 05, 2017 6.140 6.395 6.140 6.250 2,348 -0.28(-4.29%)
Sep 01, 2017 6.370 6.600 6.370 6.530 17,111 +0.16(+2.51%)
Aug 31, 2017 6.320 6.460 6.320 6.370 2,301 -0.10(-1.55%)
Aug 30, 2017 6.750 6.750 6.250 6.470 15,060 +0.08(+1.25%)
Aug 29, 2017 7.965 7.965 6.038 6.390 102,111 -1.36(-17.55%)
Aug 28, 2017 7.804 8.010 7.750 7.750 3,147 -0.30(-3.73%)
Aug 25, 2017 7.899 8.050 7.371 8.050 1,318 +0.37(+4.82%)
Aug 23, 2017 7.680 36 +0.07(+0.92%)
Aug 21, 2017 7.610 7.610 7.610 0 +0.41(+5.69%)
Aug 18, 2017 7.200 7.200 7.200 7.200 137 -0.02(-0.28%)
Aug 17, 2017 7.200 7.770 7.200 7.220 8,422 -0.19(-2.51%)
Aug 16, 2017 7.350 7.406 7.350 7.406 400 +0.11(+1.45%)
Aug 15, 2017 7.300 7.470 7.297 7.300 2,520 -0.18(-2.41%)
Aug 14, 2017 7.300 7.490 7.300 7.480 1,719 +0.15(+2.06%)
Aug 11, 2017 7.380 7.390 7.329 7.329 1,129 -0.01(-0.15%)
Aug 10, 2017 7.335 7.340 7.250 7.340 2,291 +0.09(+1.19%)
Aug 09, 2017 7.250 7.410 7.250 7.253 2,043 -0.01(-0.09%)
Aug 08, 2017 7.250 7.420 7.250 7.260 2,704 +0.06(+0.83%)
Aug 07, 2017 7.490 7.630 7.060 7.200 30,632 -0.65(-8.28%)
Aug 04, 2017 7.620 7.850 7.560 7.850 5,345 -0.35(-4.27%)
Aug 03, 2017 7.750 8.200 7.730 8.200 6,978 +0.56(+7.33%)
Aug 02, 2017 7.850 7.867 7.454 7.640 9,538 -0.09(-1.17%)
Aug 01, 2017 7.780 7.780 7.628 7.731 3,580 -0.02(-0.25%)
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%)
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.