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

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
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 (%)
Feb 29, 2016 4.292 4.292 4.292 4.292 280 +0.01(+0.25%)
Feb 24, 2016 4.340 4.340 4.220 4.281 7 -0.13(-2.85%)
Feb 22, 2016 4.320 4.410 4.320 4.406 44 +0.13(+2.95%)
Feb 19, 2016 4.237 4.280 4.237 4.280 6,338 -0.01(-0.33%)
Feb 18, 2016 4.294 4.300 4.240 4.294 3,192 +0.06(+1.36%)
Feb 17, 2016 4.237 4.237 4.237 4.237 112 +0.03(+0.63%)
Feb 16, 2016 4.210 4.210 4.210 4.210 542 +0.03(+0.62%)
Feb 12, 2016 4.240 4.184 4.184 4.184 900 -0.09(-2.01%)
Feb 11, 2016 4.200 4.270 4.199 4.270 3,516 +0.05(+1.09%)
Feb 09, 2016 4.220 4.224 4.224 4.224 100 +0.02(+0.57%)
Feb 08, 2016 4.210 4.210 4.200 4.200 4,721 -0.04(-0.95%)
Feb 05, 2016 4.200 4.240 4.200 4.240 1,282 +0.14(+3.37%)
Feb 04, 2016 4.167 4.167 4.102 4.102 1,527 -0.14(-3.26%)
Feb 02, 2016 4.290 4.240 4.240 4.240 800 +0.01(+0.24%)
Feb 01, 2016 4.210 4.230 4.210 4.230 903 +0.06(+1.44%)
Jan 29, 2016 4.170 4.170 4.170 4.170 103 -0.07(-1.65%)
Jan 27, 2016 4.080 4.240 4.240 4.240 1,600 +0.05(+1.19%)
Jan 25, 2016 4.190 4.250 4.190 4.190 5 -0.06(-1.41%)
Jan 22, 2016 4.350 4.350 4.250 4.250 609 +0.16(+3.91%)
Jan 20, 2016 4.030 4.090 4.030 4.090 2 -0.01(-0.24%)
Jan 19, 2016 4.090 4.100 4.090 4.100 1,377 -0.05(-1.20%)
Jan 15, 2016 4.120 4.150 4.150 4.150 2,400 -0.08(-1.89%)
Jan 14, 2016 4.132 4.230 4.020 4.230 8,617 +0.13(+3.17%)
Jan 13, 2016 4.310 4.320 4.100 4.100 5,823 -0.23(-5.31%)
Jan 12, 2016 4.197 4.330 4.197 4.330 1,815 +0.08(+1.83%)
Jan 11, 2016 4.183 4.252 4.183 4.252 1,820 -0.00(-0.05%)
Jan 08, 2016 4.360 4.360 4.250 4.254 6,071 -0.11(-2.54%)
Jan 07, 2016 4.250 4.510 4.250 4.365 1,538 +0.08(+1.75%)
Jan 06, 2016 4.220 4.290 4.079 4.290 2,956 +0.07(+1.66%)
Jan 05, 2016 4.380 4.380 4.220 4.220 2,298 -0.03(-0.71%)
Jan 04, 2016 4.260 4.260 4.250 4.250 873 -0.12(-2.75%)
Dec 31, 2015 4.260 4.370 4.370 4.370 1,800 +0.01(+0.23%)
Dec 30, 2015 4.370 4.450 4.287 4.360 4,588 -0.06(-1.36%)
Dec 29, 2015 4.270 4.650 4.160 4.420 19,387 +0.26(+6.25%)
Dec 28, 2015 4.360 4.435 4.160 4.160 4,818 -0.09(-2.12%)
Dec 24, 2015 4.170 4.250 4.250 4.250 1,400 +0.10(+2.41%)
Dec 23, 2015 4.150 4.150 4.150 4.150 107 -0.16(-3.71%)
Dec 22, 2015 4.270 4.310 4.270 4.310 680 +0.02(+0.47%)
Dec 21, 2015 4.220 4.320 4.220 4.290 1,806 +0.04(+0.97%)
Dec 18, 2015 4.269 4.269 4.249 4.249 2,110 -0.02(-0.43%)
Dec 17, 2015 4.150 4.267 4.140 4.267 2,327 +0.12(+2.82%)
Dec 15, 2015 4.190 4.300 4.150 4.150 111 -0.04(-0.95%)
Dec 14, 2015 4.110 4.200 4.100 4.190 2,575 -0.01(-0.24%)
Dec 11, 2015 3.900 4.200 3.900 4.200 6,182 +0.02(+0.43%)
Dec 09, 2015 4.170 4.180 4.130 4.182 8 -0.06(-1.46%)
Dec 08, 2015 4.130 4.244 4.120 4.244 2,305 +0.10(+2.53%)
Dec 07, 2015 4.210 4.230 4.070 4.139 2,433 -0.16(-3.74%)
Dec 04, 2015 4.299 4.310 4.240 4.300 2,983 +0.00(+0.00%)
Dec 03, 2015 4.290 4.300 4.290 4.300 2,005 +0.02(+0.47%)
Dec 02, 2015 4.180 4.280 4.180 4.280 2,112 +0.10(+2.39%)
Dec 01, 2015 3.990 4.186 3.990 4.180 2,672 +0.07(+1.70%)
Nov 30, 2015 4.000 4.110 4.000 4.110 637 +0.11(+2.75%)
Nov 27, 2015 3.880 4.000 3.880 4.000 3,651 -0.00(-0.00%)
Nov 25, 2015 4.000 4.000 4.000 4.000 12,700 -0.10(-2.44%)
Nov 24, 2015 4.100 4.100 4.100 4.100 185 +0.01(+0.24%)
Nov 23, 2015 4.050 4.165 4.000 4.090 9,010 +0.03(+0.74%)
Nov 20, 2015 4.060 4.060 4.060 4.060 501 -0.09(-2.17%)
Nov 19, 2015 4.070 4.150 3.850 4.150 5,934 +0.00(+0.00%)
Nov 18, 2015 4.120 4.230 4.120 4.150 2,081 +0.15(+3.75%)
Nov 17, 2015 4.000 4.130 4.000 4.000 3,722 -0.02(-0.50%)
Nov 16, 2015 3.980 4.020 3.900 4.020 5,077 +0.02(+0.60%)
Nov 13, 2015 4.054 4.054 3.964 3.996 1,371 -0.05(-1.17%)
Nov 12, 2015 4.043 4.043 4.043 4.043 424 -0.03(-0.66%)
Nov 11, 2015 4.070 4.070 4.070 4.070 507 -0.12(-2.84%)
Nov 10, 2015 4.000 4.189 4.000 4.189 6,642 +0.15(+3.69%)
Nov 09, 2015 4.836 4.850 3.990 4.040 35,429 -0.70(-14.77%)
Nov 06, 2015 4.587 4.740 4.587 4.740 3,212 +0.24(+5.33%)
Nov 05, 2015 4.490 4.500 4.470 4.500 1,206 +0.06(+1.35%)
Nov 04, 2015 4.460 4.460 4.433 4.440 851 -0.14(-3.05%)
Nov 03, 2015 4.420 4.580 4.398 4.580 2,245 +0.03(+0.66%)
Nov 02, 2015 4.540 4.550 4.540 4.550 304 +0.08(+1.88%)
Oct 30, 2015 4.466 4.466 4.466 4.466 311 -0.08(-1.85%)
Oct 29, 2015 4.550 4.550 4.540 4.550 403 +0.01(+0.22%)
Oct 28, 2015 4.543 4.550 4.341 4.540 3,927 -0.09(-1.93%)
Oct 27, 2015 4.700 4.700 4.520 4.630 2,462 -0.03(-0.65%)
Oct 26, 2015 4.530 4.670 4.520 4.660 1,704 +0.24(+5.43%)
Oct 23, 2015 4.440 4.540 4.420 4.420 700 +0.07(+1.61%)
Oct 22, 2015 4.730 4.740 4.350 4.350 1,367 -0.22(-4.81%)
Oct 21, 2015 4.514 4.570 4.442 4.570 2,178 +0.01(+0.17%)
Oct 20, 2015 4.550 4.562 4.550 4.562 239 -0.04(-0.82%)
Oct 16, 2015 4.390 4.600 4.390 4.600 79 +0.20(+4.55%)
Oct 15, 2015 4.400 4.400 4.400 4.400 1,017 -0.06(-1.35%)
Oct 14, 2015 4.210 4.460 4.210 4.460 4,416 +0.22(+5.21%)
Oct 13, 2015 4.230 4.239 4.230 4.239 212 -0.02(-0.49%)
Oct 09, 2015 4.170 4.260 4.170 4.260 142 +0.01(+0.17%)
Oct 07, 2015 4.260 4.260 4.250 4.253 3 +0.12(+2.98%)
Oct 06, 2015 4.140 4.210 4.130 4.130 575 -0.11(-2.59%)
Oct 05, 2015 4.240 4.240 4.240 4.240 320 +0.14(+3.41%)
Oct 02, 2015 4.170 4.170 4.100 4.100 1,639 +0.05(+1.23%)
Oct 01, 2015 4.170 4.170 4.024 4.050 10,770 -0.21(-4.93%)
Sep 30, 2015 4.150 4.280 4.150 4.260 5,662 +0.11(+2.65%)
Sep 29, 2015 4.150 4.250 4.150 4.150 4,822 -0.10(-2.35%)
Sep 28, 2015 4.180 4.260 4.180 4.250 4,620 +0.01(+0.24%)
Sep 25, 2015 4.470 4.470 4.240 4.240 1,202 -0.01(-0.24%)
Sep 24, 2015 4.221 4.380 4.221 4.250 1,299 -0.00(-0.05%)
Sep 23, 2015 4.210 4.280 4.120 4.252 2,095 +0.01(+0.29%)
Sep 22, 2015 4.240 4.240 4.240 4.240 205 -0.13(-2.97%)
Sep 21, 2015 4.557 4.557 4.370 4.370 1,852 -0.33(-7.02%)
Sep 18, 2015 4.700 4.740 4.500 4.700 1,711 +0.16(+3.58%)
Sep 17, 2015 4.620 4.640 4.521 4.537 1,889 +0.01(+0.17%)
Sep 16, 2015 4.350 4.600 4.350 4.530 1,827 +0.13(+2.95%)
Sep 14, 2015 4.450 4.400 4.400 4.400 700 -0.09(-2.00%)
Sep 11, 2015 4.510 4.510 4.490 4.490 442 -0.09(-2.07%)
Sep 10, 2015 4.540 4.585 4.470 4.585 1,180 -0.07(-1.50%)
Sep 09, 2015 4.800 4.800 4.655 4.655 1,003 -0.04(-0.75%)
Sep 08, 2015 4.950 4.950 4.601 4.690 1,414 -0.05(-1.05%)
Sep 04, 2015 4.810 4.740 4.740 4.740 3,500 -0.15(-3.07%)
Sep 03, 2015 4.880 4.890 4.880 4.890 2,003 +0.14(+2.95%)
Sep 02, 2015 4.760 4.760 4.750 4.750 599 -0.13(-2.66%)
Sep 01, 2015 4.650 4.880 4.650 4.880 1,141 +0.28(+6.09%)
Aug 31, 2015 4.760 4.770 4.180 4.600 23,429 -0.32(-6.50%)
Aug 28, 2015 4.859 4.940 4.820 4.920 4,580 +0.12(+2.50%)
Aug 27, 2015 4.750 4.860 4.720 4.800 1,000 +0.13(+2.78%)
Aug 26, 2015 4.842 4.842 4.610 4.670 4,189 -0.07(-1.48%)
Aug 25, 2015 4.840 4.844 4.740 4.740 2,378 -0.16(-3.27%)
Aug 24, 2015 4.970 4.970 4.740 4.900 1,682 +0.01(+0.29%)
Aug 21, 2015 4.886 4.886 4.886 4.886 565 +0.08(+1.58%)
Aug 20, 2015 4.810 4.810 4.810 4.810 100 +0.03(+0.63%)
Aug 19, 2015 4.790 4.790 4.640 4.780 2,000 -0.11(-2.25%)
Aug 18, 2015 4.840 4.890 4.840 4.890 750 +0.09(+1.87%)
Aug 17, 2015 4.790 4.800 4.790 4.800 330 +0.12(+2.52%)
Aug 14, 2015 4.760 4.761 4.682 4.682 1,106 -0.22(-4.44%)
Aug 13, 2015 4.900 4.930 4.900 4.900 2,481 +0.10(+2.08%)
Aug 12, 2015 4.850 4.850 4.680 4.800 14,371 -0.20(-4.00%)
Aug 10, 2015 5.000 5.000 5.000 5.000 4 +0.17(+3.52%)
Aug 06, 2015 4.740 4.830 4.830 4.830 500 +0.02(+0.42%)
Aug 03, 2015 4.830 4.900 4.810 4.810 22 -0.04(-0.82%)
Jul 31, 2015 5.000 5.000 5.000 4.850 3,097 -0.15(-3.00%)
Jul 30, 2015 5.000 5.000 5.000 5.000 506 -0.04(-0.70%)
Jul 29, 2015 5.000 5.035 5.000 5.035 1,354 +0.13(+2.73%)
Jul 27, 2015 4.900 4.900 4.900 4.901 89 +0.02(+0.43%)
Jul 23, 2015 5.040 5.090 4.810 4.880 2 -0.28(-5.44%)
Jul 17, 2015 5.110 5.161 5.161 5.161 300 +0.05(+0.99%)
Jul 16, 2015 5.100 5.110 5.100 5.110 274 +0.00(+0.00%)
Jul 15, 2015 5.140 5.140 5.110 5.110 409 -0.13(-2.57%)
Jul 14, 2015 5.245 5.245 5.245 5.245 615 +0.09(+1.84%)
Jul 13, 2015 5.150 5.150 5.150 5.150 211 -0.15(-2.83%)
Jul 09, 2015 5.300 5.300 5.300 5.300 1,500 -0.05(-0.93%)
Jul 07, 2015 5.320 5.350 5.250 5.350 1 -0.10(-1.83%)
Jul 06, 2015 5.470 5.470 5.440 5.450 700 -0.17(-3.02%)
Jul 02, 2015 5.760 5.620 5.620 5.620 1,200 -0.16(-2.77%)
Jul 01, 2015 5.777 5.850 5.777 5.780 846 -0.02(-0.34%)
Jun 30, 2015 5.930 5.930 5.740 5.800 834 -0.13(-2.19%)
Jun 29, 2015 6.250 6.250 5.720 5.930 7,902 +0.65(+12.31%)
Jun 26, 2015 5.130 6.210 5.130 5.280 18,353 +0.08(+1.54%)
Jun 25, 2015 5.228 5.273 5.000 5.200 3,927 -0.02(-0.38%)
Jun 24, 2015 5.100 5.220 5.100 5.220 624 +0.26(+5.24%)
Jun 22, 2015 5.150 4.960 4.960 4.960 7,500 -0.19(-3.69%)
Jun 19, 2015 5.130 5.260 5.010 5.150 21,294 +0.07(+1.38%)
Jun 18, 2015 5.143 5.250 5.070 5.080 2,494 -0.08(-1.55%)
Jun 17, 2015 5.050 5.250 5.020 5.160 2,798 +0.08(+1.57%)
Jun 16, 2015 5.040 5.140 4.990 5.080 13,440 +0.01(+0.20%)
Jun 15, 2015 5.030 5.070 5.030 5.070 5,583 +0.02(+0.40%)
Jun 12, 2015 4.990 5.050 4.990 5.050 2,859 +0.10(+2.02%)
Jun 11, 2015 4.740 5.050 4.740 4.950 3,613 +0.21(+4.43%)
Jun 10, 2015 5.020 5.020 4.650 4.740 42,270 -0.26(-5.20%)
Jun 09, 2015 5.070 5.070 5.000 5.000 2,098 -0.05(-0.99%)
Jun 08, 2015 5.030 5.199 5.000 5.050 3,862 -0.05(-0.98%)
Jun 05, 2015 5.100 5.100 5.100 5.100 546 -0.05(-0.97%)
Jun 04, 2015 5.140 5.150 5.140 5.150 484 +0.02(+0.49%)
Jun 03, 2015 5.180 5.180 5.000 5.125 1,808 -0.25(-4.74%)
Jun 02, 2015 5.040 5.380 5.040 5.380 4,165 +0.34(+6.75%)
Jun 01, 2015 5.010 5.200 5.010 5.040 1,461 +0.01(+0.20%)
May 29, 2015 5.360 5.360 5.010 5.030 7,399 -0.14(-2.71%)
May 28, 2015 5.170 5.250 5.170 5.170 1,279 +0.01(+0.19%)
May 27, 2015 5.170 5.170 5.150 5.160 407 +0.00(+0.00%)
May 26, 2015 5.370 5.370 5.000 5.160 7,855 -0.34(-6.18%)
May 22, 2015 5.180 5.500 5.500 5.500 2,800 +0.15(+2.82%)
May 21, 2015 5.300 5.349 5.285 5.349 6,224 -0.05(-0.94%)
May 20, 2015 5.405 5.410 5.318 5.400 1,785 +0.00(+0.06%)
May 19, 2015 5.550 5.550 5.350 5.397 9,611 -0.15(-2.76%)
May 18, 2015 5.600 5.600 5.550 5.550 1,194 -0.09(-1.59%)
May 15, 2015 5.630 5.890 5.486 5.640 3,836 +0.00(+0.02%)
May 14, 2015 5.370 5.640 5.260 5.639 12,959 -0.01(-0.19%)
May 13, 2015 5.700 5.700 5.600 5.650 2,406 +0.05(+0.89%)
May 12, 2015 5.665 5.665 5.600 5.600 2,868 -0.17(-2.95%)
May 11, 2015 5.950 6.000 5.630 5.770 3,353 -0.26(-4.32%)
May 08, 2015 6.021 6.120 6.010 6.031 3,290 +0.04(+0.64%)
May 07, 2015 5.970 6.100 5.970 5.992 5,972 -0.04(-0.62%)
May 06, 2015 5.870 6.050 5.870 6.030 4,576 -0.05(-0.82%)
May 05, 2015 6.060 6.080 6.050 6.080 585 -0.12(-1.94%)
May 04, 2015 6.210 6.210 6.050 6.200 2,916 +0.10(+1.64%)
May 01, 2015 6.110 6.110 6.100 6.100 7,628 -0.04(-0.72%)
Apr 30, 2015 6.200 6.260 6.109 6.144 13,258 -0.16(-2.47%)
Apr 29, 2015 6.230 6.320 6.230 6.300 1,991 -0.03(-0.44%)
Apr 28, 2015 6.400 6.400 6.242 6.328 2,417 -0.11(-1.75%)
Apr 27, 2015 6.250 6.444 6.160 6.440 28,671 +0.19(+3.04%)
Apr 24, 2015 6.150 6.750 5.970 6.250 33,978 +0.07(+1.13%)
Apr 23, 2015 6.210 6.480 5.260 6.180 65,367 -0.15(-2.37%)
Apr 22, 2015 9.140 9.140 5.120 6.330 178,491 -2.95(-31.79%)
Apr 21, 2015 9.070 9.360 9.070 9.280 4,400 +0.21(+2.32%)
Apr 20, 2015 9.100 9.100 9.060 9.070 451 +0.03(+0.35%)
Apr 17, 2015 8.800 9.070 8.800 9.038 3,100 +0.18(+2.01%)
Apr 16, 2015 9.160 9.160 8.780 8.860 3,140 -0.17(-1.88%)
Apr 15, 2015 9.222 9.222 9.030 9.030 2,100 -0.23(-2.51%)
Apr 14, 2015 8.700 9.448 9.033 9.263 6,795 +0.56(+6.47%)
Apr 13, 2015 8.975 8.975 8.700 8.700 737 -0.37(-4.08%)
Apr 10, 2015 9.070 9.070 9.060 9.070 3,257 +0.00(+0.00%)
Apr 08, 2015 8.850 9.070 9.070 9.070 3,000 +0.00(+0.00%)
Apr 07, 2015 9.062 9.190 8.750 9.070 17,981 -0.13(-1.41%)
Apr 06, 2015 8.901 9.200 8.610 9.200 27,219 +0.24(+2.69%)
Apr 02, 2015 8.750 8.959 8.959 8.959 1,100 +0.14(+1.57%)
Apr 01, 2015 8.820 8.830 8.280 8.820 8,905 +0.17(+1.97%)
Mar 31, 2015 8.900 8.900 8.650 8.650 3,417 -0.21(-2.38%)
Mar 30, 2015 9.000 9.000 8.680 8.861 6,375 -0.14(-1.55%)
Mar 27, 2015 8.870 9.000 8.870 9.000 16,557 +0.10(+1.12%)
Mar 26, 2015 8.900 9.080 8.820 8.900 41,863 +0.00(+0.00%)
Mar 25, 2015 8.310 9.100 8.250 8.900 35,792 +0.57(+6.84%)
Mar 24, 2015 8.430 8.490 7.800 8.330 28,450 -0.10(-1.19%)
Mar 23, 2015 8.500 8.500 8.210 8.430 1,992 +0.13(+1.57%)
Mar 20, 2015 8.360 8.360 8.200 8.300 871 -0.18(-2.12%)
Mar 19, 2015 8.341 8.480 8.341 8.480 1,192 +0.13(+1.56%)
Mar 18, 2015 8.086 8.350 8.080 8.350 4,409 +0.10(+1.21%)
Mar 16, 2015 8.400 8.400 8.120 8.250 57 -0.16(-1.90%)
Mar 13, 2015 8.470 8.470 8.240 8.410 1,380 +0.06(+0.72%)
Mar 12, 2015 8.340 8.350 8.340 8.350 559 -0.05(-0.60%)
Mar 11, 2015 8.420 8.480 8.220 8.400 1,398 -0.06(-0.71%)
Mar 10, 2015 8.180 8.460 8.110 8.460 4,282 +0.11(+1.32%)
Mar 09, 2015 8.450 8.450 8.200 8.350 3,981 -0.11(-1.30%)
Mar 06, 2015 8.550 8.600 8.370 8.460 2,320 -0.08(-0.94%)
Mar 05, 2015 8.620 8.670 8.500 8.540 65,427 -0.07(-0.81%)
Mar 04, 2015 8.450 8.830 8.450 8.610 37,130 +0.12(+1.41%)
Mar 03, 2015 8.650 8.650 8.340 8.490 24,546 -0.16(-1.85%)
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.