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

Power REIT (NY: PW )

0.7040 -0.0008 (-0.11%)
Streaming Delayed Price Updated: 1:13 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 29, 2016 4.170 4.170 4.170 4.170 103 -0.07(-1.65%)
Jan 27, 2016 4.080 4.240 4.240 4.240 1,600 +0.05(+1.19%)
Jan 25, 2016 4.190 4.250 4.190 4.190 5 -0.06(-1.41%)
Jan 22, 2016 4.350 4.350 4.250 4.250 609 +0.16(+3.91%)
Jan 20, 2016 4.030 4.090 4.030 4.090 2 -0.01(-0.24%)
Jan 19, 2016 4.090 4.100 4.090 4.100 1,377 -0.05(-1.20%)
Jan 15, 2016 4.120 4.150 4.150 4.150 2,400 -0.08(-1.89%)
Jan 14, 2016 4.132 4.230 4.020 4.230 8,617 +0.13(+3.17%)
Jan 13, 2016 4.310 4.320 4.100 4.100 5,823 -0.23(-5.31%)
Jan 12, 2016 4.197 4.330 4.197 4.330 1,815 +0.08(+1.83%)
Jan 11, 2016 4.183 4.252 4.183 4.252 1,820 -0.00(-0.05%)
Jan 08, 2016 4.360 4.360 4.250 4.254 6,071 -0.11(-2.54%)
Jan 07, 2016 4.250 4.510 4.250 4.365 1,538 +0.08(+1.75%)
Jan 06, 2016 4.220 4.290 4.079 4.290 2,956 +0.07(+1.66%)
Jan 05, 2016 4.380 4.380 4.220 4.220 2,298 -0.03(-0.71%)
Jan 04, 2016 4.260 4.260 4.250 4.250 873 -0.12(-2.75%)
Dec 31, 2015 4.260 4.370 4.370 4.370 1,800 +0.01(+0.23%)
Dec 30, 2015 4.370 4.450 4.287 4.360 4,588 -0.06(-1.36%)
Dec 29, 2015 4.270 4.650 4.160 4.420 19,387 +0.26(+6.25%)
Dec 28, 2015 4.360 4.435 4.160 4.160 4,818 -0.09(-2.12%)
Dec 24, 2015 4.170 4.250 4.250 4.250 1,400 +0.10(+2.41%)
Dec 23, 2015 4.150 4.150 4.150 4.150 107 -0.16(-3.71%)
Dec 22, 2015 4.270 4.310 4.270 4.310 680 +0.02(+0.47%)
Dec 21, 2015 4.220 4.320 4.220 4.290 1,806 +0.04(+0.97%)
Dec 18, 2015 4.269 4.269 4.249 4.249 2,110 -0.02(-0.43%)
Dec 17, 2015 4.150 4.267 4.140 4.267 2,327 +0.12(+2.82%)
Dec 15, 2015 4.190 4.300 4.150 4.150 111 -0.04(-0.95%)
Dec 14, 2015 4.110 4.200 4.100 4.190 2,575 -0.01(-0.24%)
Dec 11, 2015 3.900 4.200 3.900 4.200 6,182 +0.02(+0.43%)
Dec 09, 2015 4.170 4.180 4.130 4.182 8 -0.06(-1.46%)
Dec 08, 2015 4.130 4.244 4.120 4.244 2,305 +0.10(+2.53%)
Dec 07, 2015 4.210 4.230 4.070 4.139 2,433 -0.16(-3.74%)
Dec 04, 2015 4.299 4.310 4.240 4.300 2,983 +0.00(+0.00%)
Dec 03, 2015 4.290 4.300 4.290 4.300 2,005 +0.02(+0.47%)
Dec 02, 2015 4.180 4.280 4.180 4.280 2,112 +0.10(+2.39%)
Dec 01, 2015 3.990 4.186 3.990 4.180 2,672 +0.07(+1.70%)
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%)
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.