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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2012 9.220 9.220 9.050 9.200 1,476 -0.02(-0.22%)
Apr 27, 2012 9.040 9.220 8.950 9.220 5,560 +0.07(+0.76%)
Apr 26, 2012 9.000 9.150 8.950 9.150 1,857 +0.14(+1.55%)
Apr 25, 2012 9.190 9.330 9.000 9.010 5,147 -0.04(-0.44%)
Apr 24, 2012 9.060 9.060 9.050 9.050 3,255 -0.05(-0.55%)
Apr 23, 2012 9.170 9.170 9.100 9.100 11,222 -0.15(-1.62%)
Apr 20, 2012 9.310 9.310 9.250 9.250 8,804 -0.05(-0.54%)
Apr 19, 2012 9.350 9.350 9.300 9.300 381 -0.03(-0.32%)
Apr 18, 2012 9.300 9.330 9.300 9.330 800 +0.03(+0.32%)
Apr 17, 2012 9.500 9.500 9.300 9.300 600 -0.16(-1.69%)
Apr 16, 2012 9.460 9.460 9.460 9.460 200 +0.04(+0.42%)
Apr 13, 2012 9.303 9.650 9.300 9.420 4,700 +0.02(+0.21%)
Apr 12, 2012 9.400 9.400 9.400 9.400 423 +0.03(+0.32%)
Apr 11, 2012 9.450 9.452 9.350 9.370 3,641 -0.09(-0.91%)
Apr 10, 2012 9.700 9.700 9.400 9.456 1,677 -0.09(-0.98%)
Apr 09, 2012 9.700 9.700 9.550 9.550 1,502 -0.06(-0.62%)
Apr 05, 2012 9.460 9.610 9.400 9.610 1,000 +0.11(+1.16%)
Apr 04, 2012 9.470 9.620 9.400 9.500 4,331 +0.05(+0.53%)
Apr 03, 2012 9.450 9.470 9.450 9.450 1,041 +0.04(+0.43%)
Apr 02, 2012 9.450 9.450 9.320 9.410 684 -0.19(-1.98%)
Mar 30, 2012 9.450 9.600 9.300 9.600 2,772 +0.22(+2.30%)
Mar 29, 2012 9.320 9.384 9.250 9.384 340 +0.10(+1.13%)
Mar 28, 2012 9.460 9.460 9.220 9.280 6,094 -0.18(-1.90%)
Mar 27, 2012 9.460 9.460 9.460 9.460 300 +0.05(+0.54%)
Mar 26, 2012 9.580 9.580 9.318 9.409 1,950 -0.12(-1.27%)
Mar 23, 2012 9.540 9.540 9.530 9.530 500 -0.01(-0.10%)
Mar 22, 2012 9.460 9.602 9.450 9.540 11,991 +0.04(+0.42%)
Mar 21, 2012 9.560 9.560 9.500 9.500 12,300 +0.05(+0.53%)
Mar 20, 2012 9.420 9.450 9.410 9.450 900 -0.05(-0.53%)
Mar 19, 2012 9.500 9.690 9.400 9.500 3,171 -0.04(-0.42%)
Mar 16, 2012 9.570 9.699 9.421 9.540 1,515 -0.10(-1.04%)
Mar 15, 2012 9.750 9.760 9.640 9.640 2,229 -0.16(-1.63%)
Mar 14, 2012 9.800 9.800 9.739 9.800 2,394 -0.10(-1.00%)
Mar 13, 2012 9.980 9.980 9.899 9.899 3,163 -0.04(-0.37%)
Mar 12, 2012 9.940 9.950 9.936 9.936 1,200 +0.04(+0.36%)
Mar 09, 2012 9.838 9.900 9.838 9.900 2,439 +0.09(+0.92%)
Mar 08, 2012 9.950 9.950 9.801 9.810 2,725 -0.07(-0.71%)
Mar 07, 2012 9.930 9.950 9.880 9.880 991 +0.02(+0.15%)
Mar 06, 2012 10.05 10.05 9.770 9.865 5,972 -0.19(-1.84%)
Mar 05, 2012 9.980 10.05 9.980 10.05 2,901 +0.05(+0.50%)
Mar 02, 2012 9.820 10.20 9.820 10.00 4,400 +0.15(+1.52%)
Feb 29, 2012 9.850 9.850 9.850 9.850 0 -0.08(-0.81%)
Feb 28, 2012 10.03 10.03 9.930 9.930 2,316 -0.07(-0.70%)
Feb 27, 2012 9.910 10.00 9.850 10.00 4,182 -0.03(-0.31%)
Feb 24, 2012 10.00 10.15 9.951 10.03 9,100 +0.07(+0.71%)
Feb 23, 2012 9.830 10.00 9.800 9.960 3,250 +0.36(+3.75%)
Feb 22, 2012 9.400 9.620 9.400 9.600 17,823 +0.10(+1.05%)
Feb 21, 2012 9.550 9.730 9.480 9.500 21,816 -0.10(-1.04%)
Feb 17, 2012 9.520 9.688 9.520 9.600 5,591 +0.00(+0.00%)
Feb 16, 2012 9.590 9.750 9.500 9.600 13,724 +0.00(+0.00%)
Feb 15, 2012 9.700 9.700 9.500 9.600 8,346 -0.10(-1.03%)
Feb 14, 2012 9.850 10.12 9.700 9.700 7,949 -0.15(-1.52%)
Feb 13, 2012 9.760 9.850 9.750 9.850 8,893 +0.05(+0.51%)
Feb 10, 2012 10.25 10.26 9.020 9.800 35,295 -0.50(-4.85%)
Feb 09, 2012 10.27 10.55 10.26 10.30 2,300 -0.20(-1.90%)
Feb 08, 2012 10.32 10.50 10.26 10.50 2,820 +0.20(+1.95%)
Feb 07, 2012 10.27 10.39 10.24 10.30 4,629 -0.10(-0.97%)
Feb 06, 2012 10.74 10.74 10.32 10.40 2,740 -0.12(-1.11%)
Feb 03, 2012 10.64 10.64 10.50 10.52 1,501 +0.16(+1.52%)
Feb 02, 2012 10.47 10.57 10.25 10.36 5,175 +0.06(+0.58%)
Feb 01, 2012 10.49 10.50 10.24 10.30 3,408 -0.20(-1.90%)
Jan 31, 2012 10.43 10.50 10.43 10.50 507 -0.13(-1.22%)
Jan 30, 2012 10.80 10.80 10.63 10.63 2,083 -0.06(-0.56%)
Jan 27, 2012 10.76 10.99 10.61 10.69 1,619 -0.07(-0.62%)
Jan 26, 2012 10.27 10.76 10.24 10.76 2,875 +0.42(+4.03%)
Jan 25, 2012 10.54 10.78 10.29 10.34 1,522 -0.26(-2.45%)
Jan 24, 2012 10.45 10.60 10.45 10.60 1,300 +0.14(+1.34%)
Jan 23, 2012 10.33 10.46 10.33 10.46 576 +0.06(+0.59%)
Jan 20, 2012 10.45 10.45 10.40 10.40 4,414 -0.00(-0.01%)
Jan 19, 2012 10.59 10.59 10.25 10.40 7,786 -0.29(-2.71%)
Jan 18, 2012 10.81 10.81 10.64 10.69 1,200 -0.37(-3.35%)
Jan 17, 2012 11.16 11.22 10.95 11.06 1,825 +0.06(+0.55%)
Jan 13, 2012 11.23 11.85 10.95 11.00 11,498 +0.02(+0.18%)
Jan 12, 2012 11.00 11.00 10.85 10.98 4,255 -0.09(-0.81%)
Jan 11, 2012 11.20 11.20 11.07 11.07 1,397 -0.28(-2.47%)
Jan 10, 2012 11.56 11.89 11.35 11.35 2,499 -0.18(-1.56%)
Jan 09, 2012 11.10 11.53 11.08 11.53 2,711 +0.27(+2.40%)
Jan 06, 2012 11.12 11.43 11.07 11.26 6,012 +0.17(+1.53%)
Jan 05, 2012 11.35 11.35 10.64 11.09 12,750 +0.07(+0.64%)
Jan 04, 2012 10.92 11.10 10.85 11.02 2,089 +0.12(+1.10%)
Dec 30, 2011 10.97 10.97 10.76 10.90 3,214 +0.19(+1.73%)
Dec 29, 2011 10.86 11.00 10.70 10.71 5,812 -0.09(-0.79%)
Dec 28, 2011 11.09 11.09 10.80 10.80 10,040 -0.45(-4.00%)
Dec 27, 2011 11.20 11.25 11.20 11.25 700 +0.13(+1.17%)
Dec 23, 2011 11.11 11.12 11.11 11.12 222 -0.38(-3.30%)
Dec 21, 2011 11.52 11.64 11.50 11.50 800 +0.00(+0.00%)
Dec 20, 2011 11.52 11.52 11.50 11.50 350 +0.01(+0.09%)
Dec 19, 2011 11.35 11.49 11.35 11.49 948 +0.08(+0.70%)
Dec 16, 2011 11.62 11.65 11.06 11.41 3,370 -0.09(-0.78%)
Dec 15, 2011 11.70 11.81 11.40 11.50 6,807 -0.50(-4.17%)
Dec 12, 2011 12.00 12.00 12.00 12.00 0 -0.04(-0.33%)
Dec 09, 2011 12.02 12.04 12.02 12.04 200 -0.12(-0.99%)
Dec 08, 2011 12.03 12.30 12.02 12.16 2,602 +0.11(+0.89%)
Dec 07, 2011 12.25 12.34 12.05 12.05 3,089 -0.29(-2.33%)
Dec 06, 2011 12.34 12.34 12.16 12.34 1,300 +0.00(+0.04%)
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.