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 (%)
Sep 30, 2016 7.900 8.490 7.900 8.120 11,479 +0.22(+2.79%)
Sep 29, 2016 7.820 7.900 7.820 7.900 2,225 +0.17(+2.18%)
Sep 28, 2016 7.731 7.731 7.731 7.731 401 -0.08(-1.01%)
Sep 27, 2016 7.810 7.810 7.810 7.810 21 +0.00(+0.00%)
Sep 26, 2016 7.650 7.996 7.640 7.810 523 -0.11(-1.45%)
Sep 23, 2016 7.680 8.040 7.680 7.925 404 +0.08(+1.08%)
Sep 22, 2016 8.091 8.130 7.840 7.840 5,397 -0.21(-2.61%)
Sep 21, 2016 7.830 8.358 7.830 8.050 8,879 +0.25(+3.21%)
Sep 20, 2016 7.889 7.890 7.780 7.800 5,011 -0.09(-1.20%)
Sep 19, 2016 7.180 8.173 7.180 7.895 4,999 +0.74(+10.42%)
Sep 16, 2016 7.011 7.150 7.010 7.150 1,374 +0.00(+0.00%)
Sep 15, 2016 6.810 7.150 6.810 7.150 600 +0.50(+7.52%)
Sep 14, 2016 6.680 6.680 6.650 6.650 200 -0.12(-1.77%)
Sep 13, 2016 6.770 6.770 6.770 6.770 128 -0.10(-1.46%)
Sep 12, 2016 6.940 7.150 6.870 6.870 653 +0.10(+1.48%)
Sep 09, 2016 7.050 7.050 6.770 6.770 740 -0.23(-3.32%)
Sep 08, 2016 6.790 7.003 6.790 7.003 1,813 +0.15(+2.23%)
Sep 07, 2016 6.901 7.030 6.800 6.850 19,415 -0.35(-4.82%)
Sep 06, 2016 7.000 7.199 6.850 7.197 6,279 +0.16(+2.23%)
Sep 02, 2016 7.040 7.040 7.040 7.040 200 -0.19(-2.62%)
Sep 01, 2016 7.050 7.229 7.050 7.229 4,414 +0.23(+3.27%)
Aug 31, 2016 6.850 7.000 6.850 7.000 300 +0.12(+1.74%)
Aug 30, 2016 7.140 7.140 6.850 6.880 1,009 -0.32(-4.44%)
Aug 29, 2016 7.080 7.200 6.942 7.200 1,016 +0.23(+3.30%)
Aug 25, 2016 6.970 6.970 6.970 6.970 32 -0.12(-1.68%)
Aug 24, 2016 7.180 7.180 7.089 7.089 626 -0.11(-1.54%)
Aug 23, 2016 7.150 7.200 7.150 7.200 1,400 +0.19(+2.71%)
Aug 22, 2016 7.142 7.144 7.010 7.010 1,400 -0.08(-1.18%)
Aug 19, 2016 7.020 7.094 7.020 7.094 383 +0.09(+1.34%)
Aug 18, 2016 7.130 7.162 7.000 7.000 726 -0.21(-2.96%)
Aug 17, 2016 7.240 7.260 7.150 7.213 8,201 +0.03(+0.46%)
Aug 16, 2016 7.340 7.340 7.180 7.180 530 -0.31(-4.14%)
Aug 15, 2016 7.490 7.490 7.490 7.490 100 +0.00(+0.00%)
Aug 12, 2016 7.400 7.490 7.400 7.490 200 +0.24(+3.31%)
Aug 11, 2016 7.450 7.450 7.250 7.250 3,605 +0.02(+0.28%)
Aug 10, 2016 7.230 7.230 7.230 7.230 100 -0.02(-0.28%)
Aug 08, 2016 7.500 7.500 7.180 7.250 290 -0.24(-3.20%)
Aug 05, 2016 7.486 7.500 7.486 7.490 463 -0.02(-0.29%)
Aug 04, 2016 7.370 7.512 7.370 7.512 406 +0.14(+1.91%)
Aug 03, 2016 7.180 7.400 7.160 7.371 3,176 +0.36(+5.15%)
Aug 02, 2016 7.300 7.300 7.000 7.010 4,519 -0.54(-7.15%)
Aug 01, 2016 7.450 7.820 7.437 7.550 1,731 +0.05(+0.67%)
Jul 29, 2016 7.500 7.500 7.500 7.500 1,980 -0.12(-1.57%)
Jul 27, 2016 7.570 7.650 7.570 7.620 14 +0.24(+3.25%)
Jul 26, 2016 7.760 7.760 7.380 7.380 406 -0.40(-5.14%)
Jul 25, 2016 7.830 7.830 7.780 7.780 402 -0.15(-1.89%)
Jul 22, 2016 7.930 7.930 7.930 7.930 104 +0.01(+0.13%)
Jul 21, 2016 7.920 7.940 7.863 7.920 1,752 -0.03(-0.38%)
Jul 20, 2016 7.565 8.170 7.400 7.950 401 +0.52(+7.03%)
Jul 19, 2016 7.950 7.950 7.428 7.428 1,388 -0.52(-6.57%)
Jul 18, 2016 7.960 8.320 7.920 7.950 1,147 -0.02(-0.25%)
Jul 15, 2016 8.030 8.030 7.630 7.970 2,705 +0.43(+5.70%)
Jul 14, 2016 8.150 8.290 7.540 7.540 12,907 -0.66(-8.05%)
Jul 13, 2016 8.150 8.490 7.901 8.200 29,684 +0.20(+2.50%)
Jul 12, 2016 7.595 8.130 7.595 8.000 8,704 +0.04(+0.50%)
Jul 11, 2016 7.770 8.000 7.755 7.960 3,759 +0.06(+0.76%)
Jul 08, 2016 8.160 8.002 7.829 7.900 8,626 -0.10(-1.27%)
Jul 07, 2016 8.160 8.160 7.809 8.002 11,796 -0.15(-1.82%)
Jul 06, 2016 8.080 8.280 7.910 8.150 11,848 +0.11(+1.37%)
Jul 05, 2016 7.630 8.340 7.630 8.040 11,803 +0.44(+5.79%)
Jul 01, 2016 6.860 7.600 7.600 7.600 35,700 +0.62(+8.88%)
Jun 30, 2016 7.680 7.800 6.980 6.980 43,444 -0.72(-9.35%)
Jun 29, 2016 7.560 7.750 7.296 7.700 8,914 +0.32(+4.34%)
Jun 28, 2016 6.500 7.590 6.270 7.380 56,097 +1.25(+20.41%)
Jun 27, 2016 6.220 6.220 5.980 6.129 4,716 +0.02(+0.32%)
Jun 24, 2016 5.770 6.500 5.770 6.110 20,914 -0.15(-2.40%)
Jun 23, 2016 4.749 6.990 4.730 6.260 57,688 +1.51(+31.79%)
Jun 22, 2016 4.580 4.750 4.580 4.750 16,732 +0.19(+4.16%)
Jun 21, 2016 4.521 4.560 4.521 4.560 700 +0.05(+1.11%)
Jun 20, 2016 4.510 4.510 4.510 4.510 501 -0.10(-2.17%)
Jun 17, 2016 4.750 4.750 4.610 4.610 396 -0.14(-2.95%)
Jun 16, 2016 4.599 4.750 4.580 4.750 1,206 +0.13(+2.81%)
Jun 15, 2016 4.520 4.660 4.510 4.620 9,934 -0.13(-2.74%)
Jun 14, 2016 4.650 4.750 4.650 4.750 1,639 -0.04(-0.84%)
Jun 13, 2016 4.800 4.800 4.790 4.790 1,360 +0.04(+0.84%)
Jun 10, 2016 4.695 4.750 4.542 4.750 602 -0.06(-1.25%)
Jun 09, 2016 4.810 4.810 4.810 4.810 100 +0.11(+2.34%)
Jun 08, 2016 4.560 4.740 4.495 4.700 8,065 +0.10(+2.17%)
Jun 07, 2016 4.600 4.600 4.600 4.600 100 +0.03(+0.66%)
Jun 06, 2016 4.570 4.570 4.570 4.570 623 -0.14(-2.97%)
Jun 03, 2016 4.710 4.710 4.710 4.710 130 +0.01(+0.21%)
Jun 02, 2016 4.700 4.700 4.700 4.700 176 +0.06(+1.29%)
Jun 01, 2016 4.680 4.680 4.640 4.640 5,038 -0.26(-5.31%)
May 31, 2016 4.720 4.900 4.660 4.900 3,351 +0.20(+4.26%)
May 27, 2016 4.890 4.700 4.700 4.700 2,900 -0.17(-3.57%)
May 26, 2016 4.724 4.912 4.700 4.874 2,592 +0.08(+1.65%)
May 25, 2016 5.000 5.000 4.680 4.795 670 +0.15(+3.12%)
May 24, 2016 4.650 4.730 4.650 4.650 1,329 -0.00(-0.04%)
May 23, 2016 4.660 4.660 4.650 4.652 1,554 +0.09(+1.97%)
May 20, 2016 4.560 4.562 4.540 4.562 921 -0.04(-0.83%)
May 19, 2016 4.670 4.670 4.530 4.600 613 +0.08(+1.77%)
May 18, 2016 4.300 4.580 4.300 4.520 9,160 +0.05(+1.02%)
May 17, 2016 4.450 4.474 4.450 4.474 1,658 +0.12(+2.86%)
May 16, 2016 4.600 4.600 4.350 4.350 1,209 -0.42(-8.80%)
May 12, 2016 4.790 4.770 4.770 4.770 600 -0.23(-4.60%)
May 10, 2016 5.000 5.000 5.000 5.000 61 -0.00(-0.00%)
May 09, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 05, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 03, 2016 4.950 5.000 5.000 5.000 800 +0.00(+0.00%)
May 02, 2016 4.980 5.000 4.864 5.000 4,048 +0.44(+9.65%)
Apr 28, 2016 4.560 4.560 4.560 4.560 12 -0.07(-1.51%)
Apr 27, 2016 4.630 4.630 4.630 4.630 301 +0.01(+0.32%)
Apr 26, 2016 4.750 4.750 4.615 4.615 3,278 -0.23(-4.85%)
Apr 20, 2016 4.850 4.850 4.850 4.850 54 +0.00(+0.00%)
Apr 19, 2016 4.850 4.850 4.809 4.850 1,126 +0.04(+0.83%)
Apr 18, 2016 4.810 4.810 4.810 4.810 330 +0.01(+0.29%)
Apr 15, 2016 4.680 4.796 4.680 4.796 1,103 -0.03(-0.70%)
Apr 14, 2016 4.650 4.850 4.650 4.830 537 +0.22(+4.77%)
Apr 13, 2016 4.610 4.610 4.610 4.610 133 +0.20(+4.44%)
Apr 12, 2016 4.610 4.630 4.414 4.414 1,049 +0.01(+0.28%)
Apr 11, 2016 4.402 4.402 4.402 4.402 159 -0.04(-0.86%)
Apr 08, 2016 4.310 4.440 4.300 4.440 6,412 +0.07(+1.60%)
Apr 05, 2016 4.460 4.460 4.370 4.370 1 -0.27(-5.90%)
Apr 01, 2016 4.700 4.644 4.644 4.644 2,400 -0.05(-1.15%)
Mar 30, 2016 4.700 4.700 4.700 4.698 40 +0.05(+1.03%)
Mar 29, 2016 4.526 4.650 4.526 4.650 1,601 +0.07(+1.53%)
Mar 28, 2016 4.580 4.580 4.580 4.580 123 +0.05(+1.10%)
Mar 21, 2016 4.330 4.530 4.530 4.530 3,300 +0.12(+2.72%)
Mar 16, 2016 4.270 4.410 4.270 4.410 3 +0.06(+1.38%)
Mar 15, 2016 4.390 4.390 4.250 4.350 1,440 +0.01(+0.23%)
Mar 14, 2016 4.363 4.490 4.340 4.340 602 -0.03(-0.68%)
Mar 11, 2016 4.360 4.370 4.360 4.370 780 +0.00(+0.00%)
Mar 09, 2016 4.370 4.370 4.370 4.370 4 +0.12(+2.82%)
Mar 07, 2016 4.250 4.250 4.250 4.250 128 +0.00(+0.00%)
Mar 04, 2016 4.220 4.250 4.202 4.250 4,714 -0.02(-0.45%)
Mar 03, 2016 4.269 4.269 4.269 4.269 2,044 +0.03(+0.69%)
Mar 02, 2016 4.040 4.330 4.040 4.240 27,115 -0.05(-1.17%)
Mar 01, 2016 4.287 4.287 4.287 4.290 4,871 -0.00(-0.03%)
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%)
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.