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

Power REIT (NY: PW )

0.4999 +0.0019 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2019 6.057 6.180 6.000 6.021 8,748 -0.07(-1.13%)
Apr 29, 2019 6.060 6.090 6.060 6.090 271 -0.09(-1.46%)
Apr 26, 2019 5.951 6.180 5.951 6.180 1,400 +0.17(+2.83%)
Apr 25, 2019 6.100 6.250 5.930 6.010 8,687 -0.07(-1.15%)
Apr 24, 2019 5.920 6.100 5.900 6.080 7,049 +0.04(+0.66%)
Apr 23, 2019 5.830 6.200 5.740 6.040 7,701 +0.24(+4.14%)
Apr 22, 2019 5.820 5.883 5.710 5.800 13,363 +0.00(+0.00%)
Apr 18, 2019 5.830 5.859 5.800 5.800 7,000 -0.05(-0.85%)
Apr 17, 2019 5.870 5.920 5.850 5.850 4,927 -0.10(-1.73%)
Apr 16, 2019 5.950 6.070 5.890 5.953 2,486 +0.00(+0.05%)
Apr 15, 2019 6.040 6.110 5.947 5.950 4,098 +0.04(+0.68%)
Apr 12, 2019 5.850 5.910 5.830 5.910 3,300 +0.06(+1.03%)
Apr 11, 2019 5.930 6.180 5.850 5.850 2,196 +0.01(+0.17%)
Apr 10, 2019 5.840 5.840 5.840 5.840 387 -0.07(-1.18%)
Apr 09, 2019 6.099 6.099 5.900 5.910 4,175 -0.17(-2.80%)
Apr 08, 2019 5.920 6.080 5.820 6.080 7,904 +0.26(+4.47%)
Apr 05, 2019 5.920 6.170 5.810 5.820 10,700 -0.09(-1.57%)
Apr 04, 2019 5.910 6.200 5.910 5.913 10,018 -0.02(-0.34%)
Apr 03, 2019 5.950 6.170 5.810 5.933 14,714 -0.10(-1.60%)
Apr 02, 2019 5.867 6.389 5.750 6.029 33,093 +0.22(+3.77%)
Apr 01, 2019 5.810 5.810 5.810 5.810 196 -0.20(-3.33%)
Mar 29, 2019 6.010 6.010 6.010 6.010 500 +0.10(+1.69%)
Mar 28, 2019 6.010 6.010 5.910 5.910 1,388 -0.10(-1.66%)
Mar 27, 2019 6.010 6.010 6.010 6.010 811 +0.00(+0.00%)
Mar 26, 2019 5.950 6.330 5.930 6.010 8,047 -0.03(-0.50%)
Mar 25, 2019 5.920 6.130 5.830 6.040 13,165 +0.02(+0.32%)
Mar 22, 2019 5.990 6.230 5.930 6.021 8,000 +0.03(+0.51%)
Mar 21, 2019 5.850 6.000 5.850 5.990 3,279 -0.01(-0.17%)
Mar 20, 2019 6.045 6.230 5.885 6.000 7,921 -0.05(-0.85%)
Mar 19, 2019 5.950 6.280 5.950 6.051 8,097 -0.31(-4.85%)
Mar 18, 2019 6.360 6.360 6.360 6.360 140 +0.40(+6.71%)
Mar 15, 2019 5.990 6.300 5.918 5.960 7,700 -0.21(-3.40%)
Mar 14, 2019 6.400 6.400 5.952 6.170 7,189 -0.06(-1.01%)
Mar 13, 2019 6.233 6.233 6.233 6.233 501 +0.10(+1.64%)
Mar 12, 2019 6.010 6.160 6.010 6.133 706 +0.04(+0.70%)
Mar 11, 2019 5.930 6.270 5.930 6.090 2,111 +0.07(+1.12%)
Mar 08, 2019 6.070 6.200 5.917 6.023 3,100 -0.08(-1.29%)
Mar 07, 2019 6.250 6.260 6.010 6.101 5,179 -0.09(-1.44%)
Mar 06, 2019 5.950 6.200 5.950 6.190 3,160 +0.29(+4.92%)
Mar 05, 2019 5.910 6.270 5.890 5.900 6,933 -0.17(-2.78%)
Mar 04, 2019 5.890 6.300 5.890 6.069 11,620 +0.08(+1.32%)
Mar 01, 2019 5.860 6.120 5.860 5.990 5,900 -0.11(-1.80%)
Feb 28, 2019 5.838 6.103 5.838 6.100 4,963 +0.10(+1.67%)
Feb 27, 2019 5.950 6.240 5.950 6.000 2,736 -0.04(-0.70%)
Feb 26, 2019 6.140 6.330 5.769 6.042 7,370 +0.34(+6.00%)
Feb 25, 2019 5.750 5.750 5.590 5.700 6,158 +0.03(+0.53%)
Feb 22, 2019 5.670 5.670 5.670 5.670 100 +0.00(+0.00%)
Feb 21, 2019 5.670 5.670 5.670 5.670 16 +0.00(+0.00%)
Feb 20, 2019 5.670 5.670 5.670 5.670 354 -0.20(-3.41%)
Feb 19, 2019 5.670 5.870 5.670 5.870 603 +0.15(+2.62%)
Feb 15, 2019 5.890 5.890 5.720 5.720 3,200 -0.19(-3.21%)
Feb 14, 2019 5.910 5.910 5.910 5.910 272 -0.08(-1.34%)
Feb 13, 2019 6.009 6.150 5.920 5.990 2,651 +0.08(+1.37%)
Feb 12, 2019 5.862 5.972 5.862 5.909 11,141 +0.01(+0.15%)
Feb 11, 2019 5.900 5.900 5.900 5.900 1,476 +0.01(+0.17%)
Feb 08, 2019 5.720 5.980 5.720 5.890 5,000 +0.04(+0.66%)
Feb 07, 2019 5.909 6.250 5.851 5.851 16,568 +0.28(+5.05%)
Feb 06, 2019 5.420 5.600 5.420 5.570 9,039 +0.13(+2.46%)
Feb 05, 2019 5.420 5.436 5.420 5.436 6,446 -0.03(-0.62%)
Feb 04, 2019 5.490 5.490 5.470 5.470 1,967 +0.12(+2.24%)
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.