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, 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%)
Mar 02, 2015 8.850 8.850 8.470 8.650 19,098 +0.00(+0.00%)
Feb 27, 2015 8.770 8.770 8.650 8.650 2,957 -0.25(-2.81%)
Feb 26, 2015 8.640 8.910 8.640 8.900 18,527 +0.22(+2.59%)
Feb 25, 2015 8.760 8.880 8.657 8.675 1,879 -0.12(-1.42%)
Feb 24, 2015 8.950 8.950 8.800 8.800 2,709 +0.15(+1.71%)
Feb 23, 2015 9.000 9.000 8.652 8.652 2,722 -0.35(-3.87%)
Feb 20, 2015 9.100 9.150 9.000 9.000 5,819 +0.00(+0.00%)
Feb 19, 2015 9.100 9.100 9.000 9.000 711 +0.00(+0.00%)
Feb 18, 2015 8.930 9.130 8.930 9.000 3,647 -0.02(-0.22%)
Feb 17, 2015 9.160 9.160 8.780 9.020 12,578 -0.07(-0.77%)
Feb 13, 2015 9.340 9.090 9.090 9.090 9,800 -0.19(-2.05%)
Feb 12, 2015 9.470 9.470 9.260 9.280 13,240 +0.01(+0.11%)
Feb 11, 2015 9.280 9.450 9.240 9.270 11,945 -0.01(-0.11%)
Feb 10, 2015 9.300 9.430 9.240 9.280 6,100 -0.01(-0.11%)
Feb 09, 2015 9.420 9.480 9.250 9.290 16,267 -0.07(-0.75%)
Feb 06, 2015 9.450 9.510 9.360 9.360 14,246 -0.10(-1.06%)
Feb 05, 2015 9.560 9.600 9.250 9.460 25,496 -0.12(-1.25%)
Feb 04, 2015 9.450 9.600 9.350 9.580 27,503 +0.13(+1.38%)
Feb 03, 2015 9.500 9.750 9.410 9.450 33,828 -0.14(-1.46%)
Feb 02, 2015 9.540 9.680 9.200 9.590 49,193 +0.01(+0.13%)
Jan 30, 2015 8.700 9.620 8.700 9.578 57,272 +0.87(+9.97%)
Jan 29, 2015 8.650 9.080 8.510 8.710 33,906 -0.09(-1.02%)
Jan 28, 2015 8.870 8.870 8.710 8.800 19,881 -0.19(-2.11%)
Jan 27, 2015 8.730 8.990 8.710 8.990 9,431 +0.04(+0.45%)
Jan 26, 2015 9.250 9.250 8.950 8.950 1,902 -0.23(-2.48%)
Jan 23, 2015 9.178 9.178 9.178 9.178 100 -0.13(-1.42%)
Jan 22, 2015 9.150 9.310 8.900 9.310 21,200 +0.04(+0.43%)
Jan 21, 2015 9.010 9.410 9.010 9.270 8,500 +0.07(+0.76%)
Jan 20, 2015 9.560 9.560 9.000 9.200 2,701 -0.55(-5.64%)
Jan 16, 2015 9.750 9.750 9.750 9.750 1,070 -0.19(-1.91%)
Jan 15, 2015 9.600 9.940 9.400 9.940 15,352 +0.51(+5.41%)
Jan 14, 2015 9.480 9.570 9.220 9.430 23,520 +0.07(+0.75%)
Jan 13, 2015 9.500 9.550 9.110 9.360 13,820 -0.03(-0.32%)
Jan 12, 2015 9.600 9.620 9.110 9.390 29,363 -0.16(-1.68%)
Jan 09, 2015 9.200 9.960 9.200 9.550 55,101 +0.09(+0.95%)
Jan 08, 2015 8.860 9.550 8.820 9.460 35,865 +0.46(+5.11%)
Jan 07, 2015 9.150 9.300 8.950 9.000 7,697 -0.43(-4.51%)
Jan 06, 2015 8.740 9.555 8.610 9.425 43,601 +0.46(+5.07%)
Jan 05, 2015 8.670 9.100 8.260 8.970 27,980 +0.17(+1.93%)
Jan 02, 2015 8.220 8.912 8.220 8.800 22,968 +0.45(+5.39%)
Dec 31, 2014 8.360 8.350 8.350 8.350 7,300 -0.01(-0.12%)
Dec 30, 2014 8.350 8.475 8.350 8.360 773 -0.14(-1.65%)
Dec 29, 2014 8.650 9.140 8.280 8.500 30,401 -0.26(-2.97%)
Dec 26, 2014 8.760 8.840 8.760 8.760 704 +0.08(+0.92%)
Dec 24, 2014 8.800 8.680 8.680 8.680 300 -0.12(-1.36%)
Dec 23, 2014 8.970 8.970 8.800 8.800 1,804 -0.17(-1.90%)
Dec 22, 2014 8.650 8.970 8.650 8.970 853 +0.32(+3.70%)
Dec 19, 2014 8.950 8.950 8.400 8.650 1,458 -0.09(-1.03%)
Dec 18, 2014 8.410 8.840 8.410 8.740 1,448 -0.14(-1.58%)
Dec 17, 2014 8.600 8.880 8.600 8.880 651 +0.18(+2.07%)
Dec 16, 2014 8.560 9.150 8.450 8.700 8,028 +0.28(+3.31%)
Dec 15, 2014 8.600 8.600 8.410 8.421 5,352 -0.23(-2.65%)
Dec 12, 2014 8.569 8.750 8.530 8.650 5,585 +0.17(+1.96%)
Dec 11, 2014 8.480 8.590 8.420 8.484 1,507 -0.20(-2.32%)
Dec 10, 2014 8.710 8.820 8.500 8.685 4,527 -0.20(-2.30%)
Dec 09, 2014 8.950 8.950 8.670 8.890 3,351 -0.19(-2.09%)
Dec 08, 2014 9.293 9.293 9.080 9.080 1,045 -0.23(-2.47%)
Dec 05, 2014 9.470 9.470 9.310 9.310 205 -0.28(-2.92%)
Dec 03, 2014 9.460 9.590 9.460 9.590 50 -0.05(-0.52%)
Dec 02, 2014 9.620 9.740 9.510 9.640 1,511 -0.16(-1.63%)
Nov 28, 2014 9.800 9.800 9.800 9.800 53 -0.19(-1.90%)
Nov 26, 2014 9.900 9.990 9.990 9.990 7,300 -0.01(-0.10%)
Nov 25, 2014 10.00 10.00 9.990 10.00 1,006 -0.15(-1.48%)
Nov 21, 2014 9.850 10.15 10.15 10.15 15,300 +0.23(+2.32%)
Nov 20, 2014 9.700 9.920 9.700 9.920 1,045 -0.06(-0.60%)
Nov 19, 2014 9.680 9.980 9.680 9.980 6,338 +0.13(+1.32%)
Nov 18, 2014 9.850 9.850 9.850 9.850 365 +0.05(+0.51%)
Nov 17, 2014 9.890 9.900 9.800 9.800 1,644 -0.11(-1.11%)
Nov 14, 2014 9.800 9.910 9.800 9.910 915 +0.03(+0.30%)
Nov 13, 2014 9.600 9.880 9.600 9.880 710 -0.02(-0.20%)
Nov 12, 2014 9.750 9.900 9.750 9.899 3,334 -0.00(-0.01%)
Nov 10, 2014 9.540 9.900 9.900 9.900 2,900 +0.04(+0.41%)
Nov 07, 2014 9.910 9.960 9.860 9.860 2,358 -0.05(-0.50%)
Nov 06, 2014 9.610 9.910 9.610 9.910 3,845 +0.26(+2.69%)
Nov 05, 2014 9.690 9.720 9.610 9.650 1,260 +0.02(+0.21%)
Nov 04, 2014 9.730 9.780 9.610 9.630 959 -0.22(-2.23%)
Nov 03, 2014 10.00 10.13 9.750 9.850 11,909 -0.15(-1.50%)
Oct 31, 2014 10.00 10.01 9.885 10.00 19,540 -0.10(-0.99%)
Oct 30, 2014 10.00 10.14 9.870 10.10 5,013 +0.10(+1.00%)
Oct 29, 2014 9.979 10.00 9.979 10.00 2,095 -0.21(-2.02%)
Oct 28, 2014 9.910 10.21 9.910 10.21 4,313 +0.36(+3.61%)
Oct 27, 2014 9.970 10.05 9.850 9.850 6,900 +0.00(+0.00%)
Oct 24, 2014 9.500 9.864 9.500 9.850 8,601 +0.06(+0.61%)
Oct 23, 2014 9.700 9.800 9.700 9.790 615 +0.05(+0.51%)
Oct 22, 2014 9.820 9.850 9.500 9.740 13,179 -0.21(-2.11%)
Oct 21, 2014 9.940 9.950 9.940 9.950 1,107 +0.25(+2.58%)
Oct 17, 2014 9.650 9.700 9.700 9.700 10,700 +0.15(+1.57%)
Oct 16, 2014 9.500 9.550 9.500 9.550 4,525 +0.00(+0.00%)
Oct 15, 2014 9.600 9.600 9.600 9.550 401 -0.20(-2.05%)
Oct 14, 2014 10.00 10.03 9.750 9.750 1,727 -0.25(-2.49%)
Oct 13, 2014 9.950 10.00 9.920 9.999 7,275 -0.15(-1.49%)
Oct 10, 2014 9.970 10.15 9.970 10.15 900 +0.10(+1.00%)
Oct 09, 2014 9.919 10.10 9.910 10.05 3,112 -0.07(-0.71%)
Oct 08, 2014 9.970 10.12 9.970 10.12 1,013 +0.12(+1.22%)
Oct 07, 2014 9.830 10.04 9.810 10.000 34,367 -0.10(-0.99%)
Oct 06, 2014 10.49 10.49 10.00 10.10 5,762 -0.02(-0.20%)
Oct 03, 2014 10.15 10.16 10.05 10.12 7,166 -0.11(-1.08%)
Oct 02, 2014 10.11 10.24 10.02 10.23 1,450 +0.09(+0.89%)
Oct 01, 2014 10.16 10.21 10.11 10.14 15,050 -0.02(-0.20%)
Sep 30, 2014 10.15 10.30 9.990 10.16 6,342 +0.16(+1.61%)
Sep 29, 2014 10.94 10.94 9.990 10.00 21,461 -0.85(-7.83%)
Sep 26, 2014 10.99 11.25 10.75 10.85 18,701 +0.35(+3.34%)
Sep 25, 2014 9.860 10.50 9.860 10.50 6,708 +0.55(+5.53%)
Sep 24, 2014 10.06 10.06 9.870 9.950 1,709 -0.09(-0.90%)
Sep 23, 2014 9.816 10.12 9.816 10.04 21,430 +0.25(+2.55%)
Sep 22, 2014 9.360 9.930 9.360 9.790 6,594 +0.19(+1.98%)
Sep 19, 2014 9.500 9.600 9.350 9.600 1,701 +0.30(+3.22%)
Sep 18, 2014 9.480 9.490 9.300 9.300 902 -0.29(-3.02%)
Sep 17, 2014 9.360 9.590 9.360 9.590 1,509 +0.23(+2.46%)
Sep 16, 2014 9.300 9.484 9.250 9.360 1,300 +0.00(+0.00%)
Sep 15, 2014 9.350 9.450 9.279 9.360 2,359 +0.00(+0.00%)
Sep 12, 2014 9.300 9.500 9.300 9.360 5,701 +0.08(+0.86%)
Sep 11, 2014 9.370 9.370 9.240 9.280 1,909 +0.04(+0.43%)
Sep 10, 2014 9.130 9.240 9.121 9.240 546 +0.14(+1.54%)
Sep 09, 2014 9.100 9.100 9.100 9.100 514 -0.05(-0.55%)
Sep 05, 2014 9.150 9.150 9.150 9.150 900 -0.00(-0.01%)
Sep 04, 2014 9.000 9.151 9.000 9.151 962 +0.04(+0.40%)
Sep 03, 2014 9.230 9.250 9.064 9.114 1,427 -0.07(-0.72%)
Sep 02, 2014 9.090 9.200 9.090 9.180 664 -0.07(-0.76%)
Aug 29, 2014 9.250 9.250 9.250 9.250 600 +0.04(+0.43%)
Aug 27, 2014 9.190 9.210 9.210 9.210 2,000 -0.03(-0.32%)
Aug 26, 2014 9.180 9.250 8.750 9.240 6,903 +0.11(+1.20%)
Aug 25, 2014 9.080 9.200 9.080 9.130 550 -0.06(-0.65%)
Aug 22, 2014 9.100 9.190 9.100 9.190 1,100 +0.01(+0.11%)
Aug 21, 2014 9.150 9.220 9.080 9.180 3,407 +0.03(+0.33%)
Aug 20, 2014 9.210 9.210 9.100 9.150 2,683 -0.02(-0.22%)
Aug 19, 2014 9.150 9.220 9.080 9.170 1,408 +0.02(+0.22%)
Aug 18, 2014 9.080 9.080 9.080 9.150 2,863 +0.00(+0.00%)
Aug 15, 2014 9.150 9.220 9.080 9.150 3,775 +0.06(+0.69%)
Aug 14, 2014 9.010 9.095 9.010 9.087 750 -0.02(-0.25%)
Aug 13, 2014 9.100 9.150 9.070 9.110 8,203 +0.01(+0.11%)
Aug 12, 2014 9.060 9.150 9.000 9.100 6,114 +0.10(+1.11%)
Aug 11, 2014 9.000 9.100 9.000 9.000 711 -0.11(-1.19%)
Aug 08, 2014 9.033 9.110 9.000 9.108 2,491 -0.02(-0.17%)
Aug 07, 2014 9.150 9.150 9.020 9.123 975 +0.04(+0.48%)
Aug 06, 2014 8.916 9.150 8.916 9.080 4,875 +0.13(+1.45%)
Aug 05, 2014 8.930 8.970 8.818 8.950 4,703 -0.10(-1.10%)
Aug 04, 2014 8.810 9.150 8.750 9.050 16,695 +0.09(+1.00%)
Aug 01, 2014 8.960 8.960 8.960 8.960 316 +0.10(+1.13%)
Jul 31, 2014 8.900 8.900 8.860 8.860 1,130 -0.23(-2.53%)
Jul 30, 2014 9.000 9.090 8.980 9.090 1,090 +0.09(+0.99%)
Jul 29, 2014 9.000 9.001 9.000 9.001 1,976 +0.00(+0.01%)
Jul 28, 2014 9.150 9.150 8.710 9.000 26,662 -0.04(-0.44%)
Jul 25, 2014 9.150 9.150 9.030 9.040 2,750 -0.06(-0.66%)
Jul 24, 2014 9.030 9.150 9.030 9.100 3,455 +0.02(+0.22%)
Jul 23, 2014 9.010 9.080 9.000 9.080 2,991 +0.20(+2.24%)
Jul 22, 2014 9.080 9.100 8.881 8.881 5,085 -0.22(-2.41%)
Jul 21, 2014 9.149 9.170 9.080 9.100 27,720 -0.05(-0.55%)
Jul 18, 2014 9.080 9.150 9.080 9.150 2,752 +0.05(+0.55%)
Jul 17, 2014 9.100 9.100 9.100 9.100 1,269 -0.09(-1.02%)
Jul 16, 2014 9.120 9.220 9.100 9.194 1,922 +0.04(+0.42%)
Jul 15, 2014 9.210 9.220 9.150 9.155 6,432 +0.03(+0.38%)
Jul 14, 2014 9.310 9.310 9.120 9.120 3,566 +0.01(+0.11%)
Jul 11, 2014 9.280 9.280 9.110 9.110 1,941 -0.04(-0.44%)
Jul 10, 2014 9.150 9.320 8.900 9.150 2,364 +0.00(+0.00%)
Jul 09, 2014 9.000 9.150 8.999 9.150 4,518 +0.03(+0.33%)
Jul 08, 2014 9.100 9.120 9.100 9.120 5,300 +0.01(+0.11%)
Jul 07, 2014 9.110 9.110 9.110 9.110 5 +0.00(+0.00%)
Jul 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jul 02, 2014 9.180 9.182 9.110 9.110 1,329 -0.17(-1.83%)
Jul 01, 2014 9.400 9.720 9.060 9.280 10,037 +0.22(+2.43%)
Jun 30, 2014 9.060 9.120 9.060 9.060 2,851 -0.11(-1.20%)
Jun 27, 2014 9.110 9.170 9.110 9.170 1,306 +0.01(+0.10%)
Jun 26, 2014 9.350 9.350 9.100 9.161 2,052 -0.11(-1.23%)
Jun 25, 2014 9.350 9.350 9.250 9.275 5,202 -0.03(-0.27%)
Jun 24, 2014 9.231 9.300 9.190 9.300 8,130 +0.05(+0.54%)
Jun 23, 2014 9.250 9.250 9.200 9.250 1,842 +0.08(+0.87%)
Jun 20, 2014 9.250 9.250 9.170 9.170 809 -0.08(-0.86%)
Jun 19, 2014 9.250 9.250 9.250 9.250 204 +0.00(+0.00%)
Jun 18, 2014 9.250 9.250 9.249 9.250 2,254 +0.06(+0.65%)
Jun 17, 2014 9.190 9.190 9.190 9.190 1,051 +0.00(+0.00%)
Jun 16, 2014 9.200 9.200 9.190 9.190 222 -0.06(-0.65%)
Jun 13, 2014 9.210 9.250 9.080 9.250 1,399 -0.00(-0.02%)
Jun 12, 2014 9.110 9.280 9.110 9.252 2,956 -0.03(-0.30%)
Jun 11, 2014 9.300 9.300 9.279 9.280 2,362 +0.00(+0.00%)
Jun 10, 2014 9.320 9.320 9.250 9.280 3,235 -0.07(-0.75%)
Jun 06, 2014 9.251 9.350 9.251 9.350 2,100 +0.05(+0.54%)
Jun 05, 2014 9.145 9.300 9.145 9.300 705 +0.20(+2.20%)
Jun 04, 2014 9.060 9.170 9.060 9.100 1,765 -0.13(-1.41%)
Jun 02, 2014 9.300 9.230 9.230 9.230 400 -0.02(-0.20%)
May 30, 2014 9.100 9.248 9.100 9.248 5,553 -0.04(-0.45%)
May 29, 2014 9.240 9.290 9.240 9.290 987 +0.14(+1.53%)
May 28, 2014 9.090 9.250 9.090 9.150 700 -0.05(-0.53%)
May 27, 2014 9.110 9.200 9.110 9.199 4,165 -0.02(-0.23%)
May 22, 2014 9.300 9.220 9.220 9.220 1,400 +0.08(+0.87%)
May 21, 2014 8.750 9.150 8.700 9.140 3,485 -0.06(-0.65%)
May 20, 2014 9.275 9.290 9.110 9.200 1,500 +0.00(+0.00%)
May 19, 2014 9.200 9.200 9.200 9.200 4,772 +0.05(+0.60%)
May 16, 2014 9.150 9.200 9.145 9.145 2,460 +0.04(+0.49%)
May 15, 2014 9.200 9.200 8.800 9.100 4,363 -0.25(-2.67%)
May 14, 2014 9.230 9.350 9.210 9.350 3,455 +0.13(+1.41%)
May 13, 2014 9.350 9.350 9.213 9.220 4,252 -0.08(-0.86%)
May 12, 2014 9.350 9.350 9.269 9.300 4,654 -0.05(-0.53%)
May 09, 2014 9.181 9.350 9.181 9.350 1,171 +0.00(+0.00%)
May 08, 2014 9.350 9.350 9.350 9.350 920 +0.05(+0.54%)
May 07, 2014 9.300 9.300 9.266 9.300 850 -0.05(-0.53%)
May 06, 2014 9.201 9.350 9.200 9.350 3,411 +0.10(+1.08%)
May 05, 2014 9.185 9.250 9.185 9.250 1,994 +0.00(+0.00%)
May 02, 2014 9.220 9.250 9.220 9.250 622 +0.00(+0.00%)
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.