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 (%)
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%)
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.