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

Power REIT (NY: PW )

0.7000 -0.0048 (-0.68%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 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 (%)
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%)
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.