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, 2013 10.29 10.29 10.10 10.22 5,940 -0.08(-0.78%)
Apr 29, 2013 10.16 10.32 10.15 10.30 9,428 +0.15(+1.48%)
Apr 26, 2013 10.20 10.30 10.15 10.15 3,935 -0.05(-0.49%)
Apr 25, 2013 10.20 10.40 9.910 10.20 7,738 -0.10(-0.97%)
Apr 24, 2013 10.11 10.31 10.11 10.30 1,593 +0.06(+0.59%)
Apr 23, 2013 10.15 10.24 10.10 10.24 5,437 -0.01(-0.10%)
Apr 22, 2013 10.23 10.30 10.23 10.25 580 +0.05(+0.49%)
Apr 19, 2013 10.20 10.25 10.12 10.20 4,750 -0.10(-0.97%)
Apr 18, 2013 10.10 10.30 10.10 10.30 2,304 -0.10(-0.96%)
Apr 17, 2013 10.33 10.40 10.33 10.40 1,100 +0.10(+0.97%)
Apr 16, 2013 10.35 10.35 10.30 10.30 274 -0.10(-0.96%)
Apr 15, 2013 10.30 10.40 10.20 10.40 2,145 -0.05(-0.48%)
Apr 12, 2013 10.30 10.45 10.30 10.45 1,095 +0.20(+1.95%)
Apr 11, 2013 10.38 10.38 10.20 10.25 2,868 -0.15(-1.44%)
Apr 10, 2013 10.48 10.50 10.40 10.40 4,191 +0.05(+0.48%)
Apr 09, 2013 10.36 10.38 10.31 10.35 1,700 -0.01(-0.05%)
Apr 05, 2013 10.20 10.36 10.36 10.36 800 +0.11(+1.02%)
Apr 04, 2013 10.28 10.36 10.18 10.25 1,600 -0.17(-1.63%)
Apr 03, 2013 10.42 10.42 10.42 10.42 100 +0.02(+0.19%)
Apr 02, 2013 10.38 10.40 10.34 10.40 830 +0.16(+1.60%)
Apr 01, 2013 10.48 10.48 10.20 10.24 5,028 -0.25(-2.42%)
Mar 27, 2013 10.40 10.49 10.49 10.49 200 -0.01(-0.09%)
Mar 26, 2013 10.50 10.50 10.48 10.50 1,427 +0.06(+0.57%)
Mar 25, 2013 10.33 10.45 10.33 10.44 905 +0.29(+2.86%)
Mar 22, 2013 10.25 10.45 10.15 10.15 5,085 -0.10(-0.98%)
Mar 21, 2013 10.25 10.25 10.25 10.25 120 -0.02(-0.21%)
Mar 20, 2013 10.27 10.27 10.27 10.27 100 -0.09(-0.85%)
Mar 19, 2013 10.37 10.37 10.30 10.36 1,000 +0.10(+0.97%)
Mar 18, 2013 10.35 10.35 10.26 10.26 1,300 -0.14(-1.35%)
Mar 15, 2013 10.44 10.50 10.34 10.40 5,823 -0.24(-2.25%)
Mar 13, 2013 10.54 10.64 10.64 10.64 800 -0.00(-0.00%)
Mar 11, 2013 10.74 10.64 10.64 10.64 1,400 -0.05(-0.47%)
Mar 08, 2013 10.85 10.85 10.69 10.69 335 -0.01(-0.09%)
Mar 07, 2013 10.75 10.75 10.65 10.70 300 -0.09(-0.83%)
Mar 06, 2013 10.85 10.85 10.10 10.79 6,208 -0.20(-1.82%)
Mar 05, 2013 10.86 10.99 10.86 10.99 840 +0.19(+1.76%)
Mar 04, 2013 10.69 10.95 10.69 10.80 1,687 +0.28(+2.70%)
Mar 01, 2013 10.70 10.79 10.52 10.52 9,186 -0.08(-0.79%)
Feb 28, 2013 10.80 10.90 10.40 10.60 5,691 -0.10(-0.93%)
Feb 27, 2013 10.50 11.20 10.40 10.70 14,600 +0.16(+1.52%)
Feb 26, 2013 10.51 10.54 10.41 10.54 750 -0.25(-2.28%)
Feb 22, 2013 10.70 10.79 10.70 10.79 200 -0.01(-0.13%)
Feb 21, 2013 10.80 10.80 10.80 10.80 125 +0.05(+0.47%)
Feb 20, 2013 10.65 11.01 10.55 10.75 4,366 -0.25(-2.27%)
Feb 19, 2013 10.60 11.10 10.60 11.00 1,448 +0.50(+4.76%)
Feb 15, 2013 10.50 10.60 10.41 10.50 2,900 +0.00(+0.00%)
Feb 14, 2013 10.75 10.75 10.50 10.50 7,726 -0.10(-0.94%)
Feb 13, 2013 10.85 10.85 10.57 10.60 1,318 -0.25(-2.30%)
Feb 12, 2013 10.90 10.92 10.75 10.85 5,506 -0.15(-1.36%)
Feb 11, 2013 11.10 11.25 11.00 11.00 1,745 +0.10(+0.92%)
Feb 08, 2013 10.87 10.97 10.75 10.90 3,886 +0.10(+0.91%)
Feb 07, 2013 10.88 10.88 10.78 10.80 1,000 -0.16(-1.44%)
Feb 06, 2013 10.98 11.00 10.95 10.96 1,850 -0.04(-0.36%)
Feb 04, 2013 11.10 11.19 11.00 11.00 2,672 -0.15(-1.35%)
Feb 01, 2013 11.15 11.20 11.07 11.15 1,137 -0.05(-0.45%)
Jan 31, 2013 11.20 11.41 11.00 11.20 5,104 +0.00(+0.00%)
Jan 30, 2013 11.20 11.20 11.10 11.20 3,500 +0.20(+1.82%)
Jan 29, 2013 10.92 11.09 10.89 11.00 11,214 +0.00(+0.00%)
Jan 28, 2013 10.80 11.00 10.80 11.00 1,533 +0.22(+2.04%)
Jan 25, 2013 10.99 10.99 10.78 10.78 1,608 -0.11(-1.01%)
Jan 24, 2013 10.75 10.90 10.65 10.89 9,328 +0.38(+3.62%)
Jan 23, 2013 10.65 10.90 10.50 10.51 5,190 +0.01(+0.10%)
Jan 22, 2013 10.65 10.83 10.50 10.50 4,360 +0.02(+0.19%)
Jan 18, 2013 10.50 10.50 10.34 10.48 1,400 +0.28(+2.75%)
Jan 17, 2013 10.20 10.20 10.20 10.20 600 +0.00(+0.00%)
Jan 16, 2013 10.37 10.37 10.20 10.20 1,760 -0.01(-0.06%)
Jan 15, 2013 10.40 10.40 10.20 10.21 6,818 -0.59(-5.50%)
Jan 14, 2013 11.10 11.10 10.71 10.80 1,317 -0.34(-3.05%)
Jan 11, 2013 10.96 11.20 10.89 11.14 6,744 -0.02(-0.18%)
Jan 10, 2013 10.24 11.16 10.20 11.16 11,223 +0.69(+6.59%)
Jan 09, 2013 10.20 10.47 10.17 10.47 3,443 +0.27(+2.65%)
Jan 08, 2013 10.18 10.26 10.12 10.20 2,701 +0.13(+1.29%)
Jan 07, 2013 10.35 10.35 10.07 10.07 2,481 -0.08(-0.79%)
Jan 04, 2013 10.00 10.15 10.00 10.15 9,291 +0.12(+1.20%)
Jan 03, 2013 10.00 10.15 10.00 10.03 3,434 -0.09(-0.89%)
Jan 02, 2013 10.20 10.26 10.10 10.12 3,380 +0.22(+2.22%)
Dec 31, 2012 10.26 10.30 9.815 9.900 8,734 -0.21(-2.08%)
Dec 28, 2012 10.20 10.20 10.11 10.11 3,888 -0.14(-1.36%)
Dec 27, 2012 10.15 10.30 10.00 10.25 3,610 +0.24(+2.40%)
Dec 26, 2012 10.23 10.23 9.970 10.01 2,794 +0.05(+0.50%)
Dec 24, 2012 10.09 10.10 9.960 9.960 469 +0.01(+0.10%)
Dec 21, 2012 9.960 9.960 9.650 9.950 800 -0.30(-2.93%)
Dec 20, 2012 9.950 10.25 9.950 10.25 2,675 +0.28(+2.81%)
Dec 19, 2012 10.12 10.12 9.970 9.970 1,038 -0.03(-0.30%)
Dec 18, 2012 10.03 10.15 9.890 10.00 3,600 -0.03(-0.30%)
Dec 17, 2012 10.03 10.03 10.01 10.03 1,053 -0.32(-3.09%)
Dec 14, 2012 10.13 10.35 9.980 10.35 8,998 +0.15(+1.47%)
Dec 13, 2012 10.15 10.28 10.00 10.20 2,120 +0.20(+2.00%)
Dec 12, 2012 10.06 10.20 9.911 10.00 8,362 -0.15(-1.48%)
Dec 11, 2012 9.200 10.69 9.200 10.15 29,508 +0.95(+10.33%)
Dec 10, 2012 8.300 9.200 8.300 9.200 22,350 +0.90(+10.84%)
Dec 07, 2012 8.180 8.300 8.180 8.300 4,402 +0.06(+0.68%)
Dec 06, 2012 8.100 8.290 8.084 8.244 2,304 +0.18(+2.28%)
Dec 05, 2012 8.100 8.100 8.060 8.060 3,377 -0.10(-1.18%)
Dec 04, 2012 8.070 8.200 8.070 8.156 1,471 +0.06(+0.69%)
Nov 30, 2012 8.300 8.300 7.950 8.100 4,887 -0.03(-0.34%)
Nov 29, 2012 8.240 8.250 8.100 8.128 2,182 -0.11(-1.36%)
Nov 28, 2012 7.990 8.240 7.990 8.240 3,117 +0.29(+3.58%)
Nov 27, 2012 7.890 8.000 7.800 7.955 16,238 +0.41(+5.36%)
Nov 26, 2012 7.770 7.770 7.450 7.550 2,400 -0.15(-1.95%)
Nov 21, 2012 7.750 7.700 7.700 7.700 2,900 -0.05(-0.65%)
Nov 20, 2012 7.680 7.750 7.680 7.750 1,200 +0.07(+0.91%)
Nov 19, 2012 7.650 7.680 7.650 7.680 1,500 -0.07(-0.90%)
Nov 16, 2012 7.720 7.750 7.720 7.750 701 +0.03(+0.41%)
Nov 15, 2012 7.500 7.750 7.500 7.718 2,000 -0.03(-0.41%)
Nov 14, 2012 7.730 7.750 7.730 7.750 1,335 +0.10(+1.31%)
Nov 13, 2012 7.890 7.900 7.650 7.650 1,523 -0.29(-3.65%)
Nov 12, 2012 7.750 7.940 7.750 7.940 280 +0.24(+3.12%)
Nov 09, 2012 7.750 7.750 7.520 7.700 736 -0.17(-2.16%)
Nov 08, 2012 7.670 7.870 7.650 7.870 2,513 +0.18(+2.34%)
Nov 07, 2012 7.650 7.690 7.650 7.690 332 -0.11(-1.38%)
Nov 06, 2012 7.700 7.800 7.700 7.798 2,200 -0.00(-0.03%)
Nov 05, 2012 7.800 7.800 7.800 7.800 1,000 +0.15(+1.99%)
Oct 31, 2012 7.600 7.648 7.648 7.648 3,600 -0.11(-1.44%)
Oct 26, 2012 7.740 7.760 7.760 7.760 5,700 +0.05(+0.63%)
Oct 25, 2012 7.800 7.800 7.700 7.712 4,550 +0.00(+0.02%)
Oct 24, 2012 8.020 8.020 7.710 7.710 3,664 -0.29(-3.62%)
Oct 23, 2012 7.860 8.190 7.860 8.000 7,767 +0.05(+0.63%)
Oct 19, 2012 7.950 7.950 7.950 7.950 100 -0.05(-0.62%)
Oct 18, 2012 7.740 8.000 7.700 8.000 1,451 +0.30(+3.90%)
Oct 17, 2012 7.660 7.700 7.650 7.700 815 -0.25(-3.14%)
Oct 15, 2012 7.990 7.950 7.950 7.950 500 -0.03(-0.38%)
Oct 12, 2012 7.840 7.980 7.840 7.980 2,249 +0.24(+3.10%)
Oct 11, 2012 7.250 7.782 7.250 7.740 478 +0.36(+4.88%)
Oct 10, 2012 7.940 7.940 7.380 7.380 638 -0.70(-8.66%)
Oct 09, 2012 8.080 8.080 8.080 8.080 100 +0.16(+2.02%)
Oct 08, 2012 7.490 7.920 7.490 7.920 1,426 +0.31(+4.07%)
Oct 05, 2012 7.310 7.820 7.180 7.610 4,824 +0.45(+6.28%)
Oct 04, 2012 7.210 7.400 7.020 7.160 5,228 -0.29(-3.89%)
Oct 03, 2012 7.320 7.610 7.320 7.450 1,505 -0.05(-0.67%)
Oct 01, 2012 7.500 7.500 7.500 7.500 0 +0.25(+3.45%)
Sep 28, 2012 7.200 7.261 7.200 7.250 2,000 +0.12(+1.68%)
Sep 27, 2012 6.980 7.130 6.980 7.130 2,017 +0.08(+1.13%)
Sep 26, 2012 7.070 7.070 7.000 7.050 1,725 -0.15(-2.04%)
Sep 25, 2012 7.200 7.270 7.150 7.197 1,475 -0.03(-0.45%)
Sep 24, 2012 7.200 7.380 7.200 7.230 3,789 -0.17(-2.30%)
Sep 21, 2012 7.200 7.400 7.200 7.400 1,986 +0.10(+1.37%)
Sep 20, 2012 7.300 7.300 7.270 7.300 800 -0.04(-0.54%)
Sep 19, 2012 7.250 7.340 7.100 7.340 3,324 +0.04(+0.55%)
Sep 18, 2012 7.340 7.350 7.300 7.300 1,000 +0.00(+0.00%)
Sep 14, 2012 7.220 7.300 7.300 7.300 2,600 -0.07(-0.95%)
Sep 13, 2012 7.400 7.400 7.370 7.370 3,940 -0.02(-0.32%)
Sep 12, 2012 7.400 7.400 7.370 7.394 1,894 +0.02(+0.33%)
Sep 11, 2012 7.140 7.540 7.130 7.370 6,905 +0.32(+4.54%)
Sep 10, 2012 7.000 7.091 6.900 7.050 7,754 -0.09(-1.24%)
Sep 06, 2012 7.260 7.138 7.138 7.138 2,400 -0.01(-0.16%)
Sep 05, 2012 7.000 7.194 7.000 7.150 4,951 +0.04(+0.56%)
Sep 04, 2012 7.300 7.300 7.010 7.110 8,866 -0.29(-3.92%)
Aug 31, 2012 7.480 8.040 7.400 7.400 11,097 -0.00(-0.00%)
Aug 30, 2012 7.400 7.400 7.400 7.400 100 -0.05(-0.67%)
Aug 29, 2012 7.500 7.500 7.450 7.450 981 -0.05(-0.67%)
Aug 24, 2012 7.520 7.500 7.500 7.500 900 -0.02(-0.28%)
Aug 22, 2012 7.500 7.521 7.521 7.521 400 +0.00(+0.01%)
Aug 21, 2012 7.500 7.520 7.500 7.520 414 -0.03(-0.40%)
Aug 20, 2012 7.550 7.550 7.550 7.550 100 -0.20(-2.58%)
Aug 17, 2012 7.660 7.750 7.480 7.750 2,102 +0.00(+0.00%)
Aug 16, 2012 7.750 7.750 7.710 7.750 500 +0.00(+0.00%)
Aug 14, 2012 7.950 7.750 7.750 7.750 800 -0.21(-2.64%)
Aug 13, 2012 7.750 7.960 7.750 7.960 1,400 +0.43(+5.70%)
Aug 10, 2012 7.590 7.590 7.500 7.531 1,607 -0.12(-1.58%)
Aug 09, 2012 7.730 7.750 7.580 7.652 4,262 -0.10(-1.26%)
Aug 08, 2012 7.740 7.760 7.700 7.750 2,652 -0.01(-0.13%)
Aug 07, 2012 8.000 8.060 7.620 7.760 49,860 -0.24(-3.02%)
Aug 06, 2012 8.050 8.230 8.000 8.002 1,700 -0.03(-0.35%)
Aug 03, 2012 8.030 8.046 8.030 8.030 916 -0.12(-1.47%)
Aug 02, 2012 8.010 8.150 8.000 8.150 834 +0.15(+1.88%)
Aug 01, 2012 8.120 8.230 7.900 8.000 5,200 -0.03(-0.35%)
Jul 31, 2012 8.030 8.210 8.000 8.028 5,132 -0.07(-0.89%)
Jul 30, 2012 8.100 8.100 8.010 8.100 8,924 -0.05(-0.60%)
Jul 27, 2012 8.300 8.300 8.140 8.149 2,134 -0.28(-3.33%)
Jul 26, 2012 8.930 8.930 8.400 8.430 2,665 -0.30(-3.44%)
Jul 25, 2012 8.730 8.730 8.730 8.730 200 -0.26(-2.89%)
Jul 24, 2012 8.750 8.990 8.750 8.990 1,100 +0.24(+2.69%)
Jul 23, 2012 8.250 9.280 8.250 8.754 12,309 +0.06(+0.74%)
Jul 20, 2012 8.870 9.000 8.550 8.690 1,674 -0.31(-3.44%)
Jul 19, 2012 8.400 9.050 8.400 9.000 14,445 +0.84(+10.29%)
Jul 18, 2012 8.150 8.250 8.130 8.160 4,444 +0.11(+1.37%)
Jul 17, 2012 8.046 8.050 8.046 8.050 320 +0.03(+0.38%)
Jul 16, 2012 8.020 8.150 8.000 8.020 3,422 -0.13(-1.60%)
Jul 13, 2012 8.130 8.150 8.000 8.150 2,128 +0.00(+0.00%)
Jul 12, 2012 8.010 8.190 8.010 8.150 2,084 -0.04(-0.48%)
Jul 11, 2012 8.020 8.189 8.000 8.189 1,071 +0.05(+0.60%)
Jul 10, 2012 8.080 8.140 8.000 8.140 1,800 -0.04(-0.49%)
Jul 09, 2012 8.220 8.220 8.070 8.180 3,938 -0.02(-0.21%)
Jul 06, 2012 8.160 8.220 8.100 8.197 2,572 +0.08(+0.95%)
Jul 05, 2012 8.180 8.180 8.120 8.120 2,037 -0.03(-0.37%)
Jul 02, 2012 8.150 8.150 8.150 8.150 0 -0.05(-0.61%)
Jun 29, 2012 8.180 8.280 8.010 8.200 1,828 -0.01(-0.12%)
Jun 28, 2012 8.360 8.360 8.210 8.210 1,140 -0.15(-1.77%)
Jun 27, 2012 8.360 8.360 8.358 8.358 300 +0.11(+1.31%)
Jun 26, 2012 8.370 8.370 8.000 8.250 9,659 -0.11(-1.32%)
Jun 25, 2012 8.400 8.420 8.220 8.360 2,134 -0.22(-2.56%)
Jun 22, 2012 8.700 8.700 8.200 8.580 6,584 -0.21(-2.39%)
Jun 21, 2012 8.650 8.790 8.650 8.790 3,877 +0.07(+0.80%)
Jun 20, 2012 8.590 8.740 8.550 8.720 2,847 -0.03(-0.34%)
Jun 19, 2012 8.750 8.858 8.550 8.750 2,139 -0.00(-0.00%)
Jun 18, 2012 8.430 9.030 8.430 8.750 2,309 -0.02(-0.23%)
Jun 15, 2012 8.310 8.770 8.180 8.770 1,751 +0.61(+7.47%)
Jun 14, 2012 8.250 8.320 8.160 8.160 2,375 +0.10(+1.24%)
Jun 13, 2012 8.600 8.600 8.000 8.060 10,776 -0.69(-7.89%)
Jun 12, 2012 8.650 8.750 8.650 8.750 400 +0.00(+0.00%)
Jun 11, 2012 9.130 9.240 8.750 8.750 4,449 -0.20(-2.23%)
Jun 08, 2012 9.290 9.290 8.950 8.950 3,107 -0.16(-1.76%)
Jun 07, 2012 9.000 9.300 8.990 9.110 13,054 +0.20(+2.24%)
Jun 06, 2012 8.950 8.983 8.910 8.910 4,400 -0.04(-0.45%)
Jun 05, 2012 8.830 8.950 8.830 8.950 5,222 +0.14(+1.58%)
Jun 04, 2012 8.850 8.950 8.800 8.811 7,239 -0.13(-1.45%)
Jun 01, 2012 8.880 8.950 8.760 8.940 1,571 -0.01(-0.11%)
May 31, 2012 8.700 8.950 8.700 8.950 7,200 +0.25(+2.87%)
May 30, 2012 8.250 8.700 8.250 8.700 8,559 +0.47(+5.76%)
May 29, 2012 7.700 8.226 7.500 8.226 21,329 +0.53(+6.83%)
May 25, 2012 7.250 7.700 7.250 7.700 12,929 +0.55(+7.69%)
May 24, 2012 7.800 7.820 7.010 7.150 15,544 -0.73(-9.28%)
May 23, 2012 6.910 7.881 6.520 7.881 19,477 +0.97(+14.06%)
May 22, 2012 8.660 8.660 6.820 6.910 34,846 -1.79(-20.58%)
May 21, 2012 8.780 8.800 8.600 8.700 25,077 -0.43(-4.73%)
May 18, 2012 9.360 9.360 8.700 9.132 27,141 -0.23(-2.50%)
May 17, 2012 9.380 9.380 9.299 9.366 13,584 +0.02(+0.17%)
May 16, 2012 9.380 9.380 9.340 9.350 907 +0.01(+0.11%)
May 15, 2012 9.340 9.360 9.340 9.340 450 +0.00(+0.00%)
May 14, 2012 9.430 9.600 9.300 9.340 7,987 -0.09(-0.96%)
May 11, 2012 9.630 9.630 9.430 9.430 1,398 -0.42(-4.26%)
May 10, 2012 9.830 9.850 9.830 9.850 4,500 +0.01(+0.10%)
May 09, 2012 9.620 9.840 9.440 9.840 2,803 +0.22(+2.29%)
May 08, 2012 9.800 9.800 9.600 9.620 4,668 -0.49(-4.85%)
May 07, 2012 9.530 10.24 9.530 10.11 9,269 +0.59(+6.20%)
May 03, 2012 9.300 9.520 9.520 9.520 18,500 +0.21(+2.26%)
May 02, 2012 9.310 9.310 9.310 9.310 400 +0.11(+1.19%)
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.