Skip to main content

Power REIT (NY: PW )

0.7189 +0.0592 (+8.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 10.16 10.21 10.11 10.14 15,050 -0.02(-0.20%)
Sep 30, 2014 10.15 10.30 9.990 10.16 6,342 +0.16(+1.61%)
Sep 29, 2014 10.94 10.94 9.990 10.00 21,461 -0.85(-7.83%)
Sep 26, 2014 10.99 11.25 10.75 10.85 18,701 +0.35(+3.34%)
Sep 25, 2014 9.860 10.50 9.860 10.50 6,708 +0.55(+5.53%)
Sep 24, 2014 10.06 10.06 9.870 9.950 1,709 -0.09(-0.90%)
Sep 23, 2014 9.816 10.12 9.816 10.04 21,430 +0.25(+2.55%)
Sep 22, 2014 9.360 9.930 9.360 9.790 6,594 +0.19(+1.98%)
Sep 19, 2014 9.500 9.600 9.350 9.600 1,701 +0.30(+3.22%)
Sep 18, 2014 9.480 9.490 9.300 9.300 902 -0.29(-3.02%)
Sep 17, 2014 9.360 9.590 9.360 9.590 1,509 +0.23(+2.46%)
Sep 16, 2014 9.300 9.484 9.250 9.360 1,300 +0.00(+0.00%)
Sep 15, 2014 9.350 9.450 9.279 9.360 2,359 +0.00(+0.00%)
Sep 12, 2014 9.300 9.500 9.300 9.360 5,701 +0.08(+0.86%)
Sep 11, 2014 9.370 9.370 9.240 9.280 1,909 +0.04(+0.43%)
Sep 10, 2014 9.130 9.240 9.121 9.240 546 +0.14(+1.54%)
Sep 09, 2014 9.100 9.100 9.100 9.100 514 -0.05(-0.55%)
Sep 05, 2014 9.150 9.150 9.150 9.150 900 -0.00(-0.01%)
Sep 04, 2014 9.000 9.151 9.000 9.151 962 +0.04(+0.40%)
Sep 03, 2014 9.230 9.250 9.064 9.114 1,427 -0.07(-0.72%)
Sep 02, 2014 9.090 9.200 9.090 9.180 664 -0.07(-0.76%)
Aug 29, 2014 9.250 9.250 9.250 9.250 600 +0.04(+0.43%)
Aug 27, 2014 9.190 9.210 9.210 9.210 2,000 -0.03(-0.32%)
Aug 26, 2014 9.180 9.250 8.750 9.240 6,903 +0.11(+1.20%)
Aug 25, 2014 9.080 9.200 9.080 9.130 550 -0.06(-0.65%)
Aug 22, 2014 9.100 9.190 9.100 9.190 1,100 +0.01(+0.11%)
Aug 21, 2014 9.150 9.220 9.080 9.180 3,407 +0.03(+0.33%)
Aug 20, 2014 9.210 9.210 9.100 9.150 2,683 -0.02(-0.22%)
Aug 19, 2014 9.150 9.220 9.080 9.170 1,408 +0.02(+0.22%)
Aug 18, 2014 9.080 9.080 9.080 9.150 2,863 +0.00(+0.00%)
Aug 15, 2014 9.150 9.220 9.080 9.150 3,775 +0.06(+0.69%)
Aug 14, 2014 9.010 9.095 9.010 9.087 750 -0.02(-0.25%)
Aug 13, 2014 9.100 9.150 9.070 9.110 8,203 +0.01(+0.11%)
Aug 12, 2014 9.060 9.150 9.000 9.100 6,114 +0.10(+1.11%)
Aug 11, 2014 9.000 9.100 9.000 9.000 711 -0.11(-1.19%)
Aug 08, 2014 9.033 9.110 9.000 9.108 2,491 -0.02(-0.17%)
Aug 07, 2014 9.150 9.150 9.020 9.123 975 +0.04(+0.48%)
Aug 06, 2014 8.916 9.150 8.916 9.080 4,875 +0.13(+1.45%)
Aug 05, 2014 8.930 8.970 8.818 8.950 4,703 -0.10(-1.10%)
Aug 04, 2014 8.810 9.150 8.750 9.050 16,695 +0.09(+1.00%)
Aug 01, 2014 8.960 8.960 8.960 8.960 316 +0.10(+1.13%)
Jul 31, 2014 8.900 8.900 8.860 8.860 1,130 -0.23(-2.53%)
Jul 30, 2014 9.000 9.090 8.980 9.090 1,090 +0.09(+0.99%)
Jul 29, 2014 9.000 9.001 9.000 9.001 1,976 +0.00(+0.01%)
Jul 28, 2014 9.150 9.150 8.710 9.000 26,662 -0.04(-0.44%)
Jul 25, 2014 9.150 9.150 9.030 9.040 2,750 -0.06(-0.66%)
Jul 24, 2014 9.030 9.150 9.030 9.100 3,455 +0.02(+0.22%)
Jul 23, 2014 9.010 9.080 9.000 9.080 2,991 +0.20(+2.24%)
Jul 22, 2014 9.080 9.100 8.881 8.881 5,085 -0.22(-2.41%)
Jul 21, 2014 9.149 9.170 9.080 9.100 27,720 -0.05(-0.55%)
Jul 18, 2014 9.080 9.150 9.080 9.150 2,752 +0.05(+0.55%)
Jul 17, 2014 9.100 9.100 9.100 9.100 1,269 -0.09(-1.02%)
Jul 16, 2014 9.120 9.220 9.100 9.194 1,922 +0.04(+0.42%)
Jul 15, 2014 9.210 9.220 9.150 9.155 6,432 +0.03(+0.38%)
Jul 14, 2014 9.310 9.310 9.120 9.120 3,566 +0.01(+0.11%)
Jul 11, 2014 9.280 9.280 9.110 9.110 1,941 -0.04(-0.44%)
Jul 10, 2014 9.150 9.320 8.900 9.150 2,364 +0.00(+0.00%)
Jul 09, 2014 9.000 9.150 8.999 9.150 4,518 +0.03(+0.33%)
Jul 08, 2014 9.100 9.120 9.100 9.120 5,300 +0.01(+0.11%)
Jul 07, 2014 9.110 9.110 9.110 9.110 5 +0.00(+0.00%)
Jul 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jul 02, 2014 9.180 9.182 9.110 9.110 1,329 -0.17(-1.83%)
Jul 01, 2014 9.400 9.720 9.060 9.280 10,037 +0.22(+2.43%)
Jun 30, 2014 9.060 9.120 9.060 9.060 2,851 -0.11(-1.20%)
Jun 27, 2014 9.110 9.170 9.110 9.170 1,306 +0.01(+0.10%)
Jun 26, 2014 9.350 9.350 9.100 9.161 2,052 -0.11(-1.23%)
Jun 25, 2014 9.350 9.350 9.250 9.275 5,202 -0.03(-0.27%)
Jun 24, 2014 9.231 9.300 9.190 9.300 8,130 +0.05(+0.54%)
Jun 23, 2014 9.250 9.250 9.200 9.250 1,842 +0.08(+0.87%)
Jun 20, 2014 9.250 9.250 9.170 9.170 809 -0.08(-0.86%)
Jun 19, 2014 9.250 9.250 9.250 9.250 204 +0.00(+0.00%)
Jun 18, 2014 9.250 9.250 9.249 9.250 2,254 +0.06(+0.65%)
Jun 17, 2014 9.190 9.190 9.190 9.190 1,051 +0.00(+0.00%)
Jun 16, 2014 9.200 9.200 9.190 9.190 222 -0.06(-0.65%)
Jun 13, 2014 9.210 9.250 9.080 9.250 1,399 -0.00(-0.02%)
Jun 12, 2014 9.110 9.280 9.110 9.252 2,956 -0.03(-0.30%)
Jun 11, 2014 9.300 9.300 9.279 9.280 2,362 +0.00(+0.00%)
Jun 10, 2014 9.320 9.320 9.250 9.280 3,235 -0.07(-0.75%)
Jun 06, 2014 9.251 9.350 9.251 9.350 2,100 +0.05(+0.54%)
Jun 05, 2014 9.145 9.300 9.145 9.300 705 +0.20(+2.20%)
Jun 04, 2014 9.060 9.170 9.060 9.100 1,765 -0.13(-1.41%)
Jun 02, 2014 9.300 9.230 9.230 9.230 400 -0.02(-0.20%)
May 30, 2014 9.100 9.248 9.100 9.248 5,553 -0.04(-0.45%)
May 29, 2014 9.240 9.290 9.240 9.290 987 +0.14(+1.53%)
May 28, 2014 9.090 9.250 9.090 9.150 700 -0.05(-0.53%)
May 27, 2014 9.110 9.200 9.110 9.199 4,165 -0.02(-0.23%)
May 22, 2014 9.300 9.220 9.220 9.220 1,400 +0.08(+0.87%)
May 21, 2014 8.750 9.150 8.700 9.140 3,485 -0.06(-0.65%)
May 20, 2014 9.275 9.290 9.110 9.200 1,500 +0.00(+0.00%)
May 19, 2014 9.200 9.200 9.200 9.200 4,772 +0.05(+0.60%)
May 16, 2014 9.150 9.200 9.145 9.145 2,460 +0.04(+0.49%)
May 15, 2014 9.200 9.200 8.800 9.100 4,363 -0.25(-2.67%)
May 14, 2014 9.230 9.350 9.210 9.350 3,455 +0.13(+1.41%)
May 13, 2014 9.350 9.350 9.213 9.220 4,252 -0.08(-0.86%)
May 12, 2014 9.350 9.350 9.269 9.300 4,654 -0.05(-0.53%)
May 09, 2014 9.181 9.350 9.181 9.350 1,171 +0.00(+0.00%)
May 08, 2014 9.350 9.350 9.350 9.350 920 +0.05(+0.54%)
May 07, 2014 9.300 9.300 9.266 9.300 850 -0.05(-0.53%)
May 06, 2014 9.201 9.350 9.200 9.350 3,411 +0.10(+1.08%)
May 05, 2014 9.185 9.250 9.185 9.250 1,994 +0.00(+0.00%)
May 02, 2014 9.220 9.250 9.220 9.250 622 +0.00(+0.00%)
May 01, 2014 9.160 9.250 9.150 9.250 3,623 +0.10(+1.09%)
Apr 30, 2014 9.180 9.190 9.060 9.150 10,934 -0.06(-0.65%)
Apr 29, 2014 9.190 9.220 9.190 9.210 1,400 +0.09(+0.99%)
Apr 28, 2014 9.120 9.120 9.120 9.120 45 +0.00(+0.00%)
Apr 25, 2014 9.100 9.120 9.100 9.120 650 -0.11(-1.19%)
Apr 24, 2014 9.230 9.250 9.230 9.230 1,600 +0.08(+0.88%)
Apr 23, 2014 9.136 9.200 9.120 9.150 2,726 -0.03(-0.33%)
Apr 22, 2014 9.200 9.200 9.100 9.180 1,738 +0.03(+0.33%)
Apr 21, 2014 9.150 9.150 9.100 9.150 2,705 -0.01(-0.07%)
Apr 17, 2014 9.000 9.157 9.157 9.157 800 +0.01(+0.07%)
Apr 16, 2014 8.850 9.240 8.850 9.150 4,593 +0.18(+2.01%)
Apr 15, 2014 8.970 8.970 8.970 8.970 75 +0.00(+0.00%)
Apr 11, 2014 8.970 8.970 8.970 8.970 0 +0.07(+0.82%)
Apr 10, 2014 8.980 9.000 8.897 8.897 3,255 -0.17(-1.86%)
Apr 09, 2014 9.050 9.066 8.630 9.066 20,098 -0.08(-0.92%)
Apr 08, 2014 9.050 9.150 9.050 9.150 3,700 +0.00(+0.00%)
Apr 07, 2014 8.740 9.160 8.740 9.150 14,397 +0.15(+1.67%)
Apr 04, 2014 9.000 9.000 9.000 9.000 2,550 +0.00(+0.00%)
Apr 03, 2014 8.980 9.020 8.850 9.000 8,590 +0.10(+1.12%)
Apr 02, 2014 8.750 9.040 8.750 8.900 19,446 -0.02(-0.22%)
Apr 01, 2014 8.900 8.950 8.900 8.920 1,121 +0.12(+1.36%)
Mar 31, 2014 9.250 9.250 8.800 8.800 1,425 -0.29(-3.19%)
Mar 28, 2014 8.937 9.320 8.750 9.090 20,300 +0.11(+1.22%)
Mar 27, 2014 8.800 9.300 8.538 8.980 43,119 -0.14(-1.54%)
Mar 26, 2014 8.960 9.350 8.750 9.120 28,413 +0.06(+0.63%)
Mar 25, 2014 9.100 9.100 9.010 9.063 3,380 +0.01(+0.14%)
Mar 24, 2014 9.230 9.230 9.050 9.050 3,706 -0.13(-1.42%)
Mar 21, 2014 9.080 9.180 8.750 9.180 23,455 +0.07(+0.77%)
Mar 20, 2014 9.110 9.110 9.110 9.110 213 +0.00(+0.04%)
Mar 19, 2014 9.070 9.234 9.070 9.106 1,571 -0.20(-2.10%)
Mar 18, 2014 9.303 9.303 9.300 9.301 703 +0.00(+0.01%)
Mar 17, 2014 9.250 9.330 9.250 9.300 1,080 -0.00(-0.00%)
Mar 14, 2014 9.300 9.300 9.300 9.300 607 -0.03(-0.32%)
Mar 13, 2014 9.270 9.330 9.260 9.330 737 +0.00(+0.00%)
Mar 12, 2014 9.350 9.350 9.330 9.330 530 +0.00(+0.00%)
Mar 11, 2014 9.300 9.380 9.300 9.330 3,301 +0.08(+0.86%)
Mar 10, 2014 9.260 9.450 9.250 9.250 1,606 +0.00(+0.00%)
Mar 07, 2014 9.251 9.251 9.250 9.250 226 -0.05(-0.54%)
Mar 06, 2014 9.000 9.300 9.000 9.300 1,085 -0.09(-0.96%)
Mar 05, 2014 9.250 9.390 9.250 9.390 2,900 +0.09(+0.97%)
Mar 04, 2014 9.250 9.300 9.250 9.300 621 +0.05(+0.54%)
Mar 03, 2014 9.350 9.350 9.250 9.250 257 -0.01(-0.11%)
Feb 28, 2014 9.250 9.260 9.250 9.260 934 +0.01(+0.11%)
Feb 27, 2014 9.250 9.250 9.250 9.250 198 -0.05(-0.54%)
Feb 26, 2014 9.400 9.400 9.300 9.300 2,184 -0.16(-1.69%)
Feb 25, 2014 9.460 9.460 9.460 9.460 46 +0.00(+0.00%)
Feb 24, 2014 9.460 9.460 9.310 9.460 657 +0.15(+1.61%)
Feb 21, 2014 9.300 9.336 9.300 9.310 1,145 +0.01(+0.11%)
Feb 20, 2014 9.300 9.300 9.300 9.300 1,582 +0.05(+0.54%)
Feb 19, 2014 9.170 9.250 9.150 9.250 3,919 -0.07(-0.75%)
Feb 18, 2014 9.320 9.320 9.240 9.320 2,996 -0.03(-0.32%)
Feb 14, 2014 9.460 9.350 9.350 9.350 2,400 +0.05(+0.54%)
Feb 13, 2014 9.380 9.380 9.300 9.300 3,100 -0.17(-1.80%)
Feb 12, 2014 9.320 9.470 9.320 9.470 509 -0.02(-0.21%)
Feb 11, 2014 9.300 9.490 9.300 9.490 700 +0.19(+2.04%)
Feb 10, 2014 9.490 9.490 9.300 9.300 2,767 -0.15(-1.59%)
Feb 07, 2014 9.480 9.490 9.350 9.450 3,882 +0.14(+1.50%)
Feb 06, 2014 9.300 9.480 9.280 9.310 1,299 +0.01(+0.11%)
Feb 05, 2014 9.290 9.300 9.290 9.300 500 -0.19(-2.00%)
Feb 04, 2014 9.298 9.490 9.250 9.490 2,998 +0.20(+2.15%)
Feb 03, 2014 9.350 9.350 9.290 9.290 4,239 -0.01(-0.11%)
Jan 31, 2014 9.260 9.310 9.250 9.300 1,000 -0.18(-1.90%)
Jan 30, 2014 9.300 9.480 9.300 9.480 3,000 +0.06(+0.64%)
Jan 29, 2014 9.500 9.560 9.290 9.420 4,331 +0.06(+0.64%)
Jan 28, 2014 9.310 9.360 9.310 9.360 3,636 +0.01(+0.11%)
Jan 27, 2014 9.350 9.350 9.350 9.350 270 +0.23(+2.52%)
Jan 24, 2014 9.410 9.410 9.120 9.120 2,170 -0.38(-4.00%)
Jan 23, 2014 9.250 9.500 9.250 9.500 3,708 +0.34(+3.71%)
Jan 22, 2014 9.000 9.437 9.000 9.160 8,312 -0.01(-0.11%)
Jan 21, 2014 9.170 9.170 9.170 9.170 361 -0.07(-0.76%)
Jan 17, 2014 9.240 9.240 9.240 9.240 6,200 +0.24(+2.67%)
Jan 16, 2014 9.050 9.050 9.000 9.000 650 -0.10(-1.10%)
Jan 15, 2014 9.100 9.100 9.000 9.100 1,550 -0.10(-1.09%)
Jan 14, 2014 9.040 9.200 9.040 9.200 801 +0.32(+3.60%)
Jan 13, 2014 9.300 9.300 8.370 8.880 3,749 -0.19(-2.09%)
Jan 10, 2014 9.250 9.250 9.040 9.070 1,515 -0.41(-4.32%)
Jan 09, 2014 9.312 9.480 9.312 9.480 595 +0.11(+1.17%)
Jan 08, 2014 9.500 9.500 9.330 9.370 8,672 -0.04(-0.43%)
Jan 07, 2014 9.500 9.500 9.410 9.410 2,941 -0.01(-0.11%)
Jan 06, 2014 9.420 9.450 9.420 9.420 1,261 +0.03(+0.28%)
Jan 03, 2014 9.500 9.500 9.280 9.394 1,330 +0.21(+2.23%)
Jan 02, 2014 9.250 9.540 9.080 9.189 5,656 +0.40(+4.54%)
Dec 31, 2013 8.320 8.790 8.790 8.790 10,700 +0.46(+5.52%)
Dec 30, 2013 8.690 8.690 8.330 8.330 1,388 -0.09(-1.07%)
Dec 27, 2013 8.360 8.480 8.300 8.420 6,907 +0.02(+0.24%)
Dec 26, 2013 8.450 8.520 8.300 8.400 2,139 -0.10(-1.18%)
Dec 24, 2013 8.580 8.581 8.330 8.500 2,715 +0.02(+0.24%)
Dec 23, 2013 8.300 8.480 8.300 8.480 1,305 +0.08(+0.96%)
Dec 20, 2013 8.300 8.399 8.250 8.399 1,549 +0.15(+1.81%)
Dec 19, 2013 8.020 8.250 8.020 8.250 6,440 -0.10(-1.20%)
Dec 18, 2013 8.320 8.350 8.320 8.350 1,409 -0.14(-1.65%)
Dec 17, 2013 8.370 8.490 8.351 8.490 4,811 -0.01(-0.12%)
Dec 16, 2013 8.250 8.600 8.200 8.500 8,654 +0.15(+1.80%)
Dec 13, 2013 8.450 8.450 8.350 8.350 2,520 -0.13(-1.53%)
Dec 12, 2013 8.350 8.490 8.350 8.480 5,192 +0.13(+1.56%)
Dec 11, 2013 8.410 8.500 8.350 8.350 3,500 -0.04(-0.48%)
Dec 10, 2013 8.380 8.434 8.350 8.390 4,960 +0.08(+0.90%)
Dec 09, 2013 8.270 8.380 8.270 8.315 3,163 +0.01(+0.06%)
Dec 06, 2013 8.230 8.320 8.230 8.310 907 +0.02(+0.24%)
Dec 05, 2013 8.200 8.290 8.200 8.290 8,914 +0.10(+1.22%)
Dec 04, 2013 8.286 8.350 8.160 8.190 1,910 -0.15(-1.80%)
Dec 03, 2013 8.120 8.350 8.100 8.340 4,103 +0.16(+1.96%)
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.