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

Power REIT (NY: PW )

0.6683 -0.0365 (-5.18%)
Streaming Delayed Price Updated: 3:14 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 (%)
Oct 31, 2013 8.480 8.480 8.160 8.270 1,200 +0.12(+1.47%)
Oct 30, 2013 8.150 8.180 8.150 8.150 1,200 -0.07(-0.85%)
Oct 29, 2013 8.170 8.350 8.170 8.220 5,942 +0.07(+0.86%)
Oct 28, 2013 8.150 8.180 8.070 8.150 4,450 +0.06(+0.74%)
Oct 25, 2013 8.250 8.250 8.055 8.090 2,500 -0.13(-1.58%)
Oct 24, 2013 8.200 8.350 8.200 8.220 1,100 +0.07(+0.86%)
Oct 23, 2013 8.400 8.720 8.150 8.150 34,889 -0.14(-1.69%)
Oct 22, 2013 8.640 8.640 8.290 8.290 887 +0.05(+0.64%)
Oct 21, 2013 8.260 8.500 8.020 8.238 37,785 -0.25(-2.97%)
Oct 18, 2013 8.620 8.620 8.250 8.490 1,052 +0.16(+1.92%)
Oct 17, 2013 8.342 8.350 8.330 8.330 1,400 -0.01(-0.12%)
Oct 16, 2013 8.390 8.400 8.300 8.340 2,250 +0.09(+1.09%)
Oct 15, 2013 8.380 8.466 8.245 8.250 3,835 -0.15(-1.79%)
Oct 14, 2013 8.380 8.470 8.300 8.400 2,700 +0.13(+1.57%)
Oct 11, 2013 8.310 8.430 8.250 8.270 4,361 -0.13(-1.55%)
Oct 10, 2013 8.330 8.400 8.330 8.400 3,100 +0.10(+1.20%)
Oct 09, 2013 8.250 8.300 8.200 8.300 2,000 -0.01(-0.10%)
Oct 08, 2013 8.270 8.320 8.250 8.308 3,696 -0.03(-0.38%)
Oct 07, 2013 8.560 8.600 8.330 8.340 9,209 -0.21(-2.46%)
Oct 04, 2013 8.600 8.600 8.550 8.550 6,059 +0.00(+0.00%)
Oct 03, 2013 8.321 8.600 8.321 8.550 2,684 +0.00(+0.00%)
Oct 02, 2013 8.550 8.590 8.320 8.550 17,571 +0.00(+0.00%)
Oct 01, 2013 8.550 8.550 8.550 8.550 561 -0.06(-0.70%)
Sep 27, 2013 8.410 8.630 8.410 8.610 3,200 -0.02(-0.23%)
Sep 26, 2013 8.560 8.684 8.440 8.630 2,599 +0.03(+0.35%)
Sep 25, 2013 8.580 8.600 8.260 8.600 2,198 +0.20(+2.38%)
Sep 24, 2013 8.690 8.690 8.400 8.400 2,830 -0.11(-1.29%)
Sep 23, 2013 8.690 8.690 8.200 8.510 1,700 -0.14(-1.62%)
Sep 20, 2013 8.380 8.670 8.290 8.650 8,616 +0.45(+5.49%)
Sep 19, 2013 8.340 8.340 8.200 8.200 6,058 -0.15(-1.80%)
Sep 18, 2013 8.340 8.350 8.330 8.350 1,107 +0.15(+1.83%)
Sep 17, 2013 8.230 8.490 8.200 8.200 2,233 -0.14(-1.62%)
Sep 16, 2013 8.500 8.500 8.200 8.335 6,536 -0.02(-0.30%)
Sep 13, 2013 8.150 8.360 8.150 8.360 7,910 +0.16(+1.95%)
Sep 12, 2013 8.170 8.250 8.150 8.200 11,614 -0.10(-1.20%)
Sep 11, 2013 8.689 8.690 8.250 8.300 3,670 +0.02(+0.24%)
Sep 10, 2013 8.153 8.300 8.150 8.280 5,171 +0.18(+2.22%)
Sep 09, 2013 8.180 8.180 8.100 8.100 1,198 -0.08(-0.97%)
Sep 06, 2013 8.100 8.180 8.100 8.179 5,030 +0.08(+0.98%)
Sep 05, 2013 8.100 8.130 8.100 8.100 1,125 +0.06(+0.75%)
Sep 04, 2013 8.190 8.190 8.030 8.040 3,094 +0.02(+0.25%)
Sep 03, 2013 8.020 8.020 8.020 8.020 150 +0.00(+0.00%)
Aug 30, 2013 8.000 8.025 8.000 8.020 800 +0.24(+3.08%)
Aug 29, 2013 7.770 7.889 7.770 7.780 5,745 -0.02(-0.26%)
Aug 28, 2013 8.020 8.150 7.770 7.800 6,840 -0.33(-4.06%)
Aug 27, 2013 8.350 8.400 7.770 8.130 13,760 -0.22(-2.64%)
Aug 26, 2013 8.370 8.370 8.350 8.350 3,200 -0.05(-0.60%)
Aug 23, 2013 8.200 8.470 8.200 8.400 803 +0.19(+2.31%)
Aug 22, 2013 8.300 8.370 8.100 8.210 3,596 +0.18(+2.25%)
Aug 21, 2013 8.110 8.170 8.010 8.030 8,377 -0.40(-4.74%)
Aug 20, 2013 8.300 8.438 8.200 8.430 1,876 +0.13(+1.57%)
Aug 19, 2013 8.340 8.340 8.300 8.300 450 -0.30(-3.44%)
Aug 16, 2013 8.590 8.650 8.590 8.596 904 +0.25(+2.95%)
Aug 15, 2013 8.526 8.526 8.300 8.350 7,524 -0.12(-1.39%)
Aug 14, 2013 8.460 8.542 8.460 8.467 5,322 -0.14(-1.67%)
Aug 13, 2013 8.620 8.620 8.611 8.611 750 -0.04(-0.45%)
Aug 12, 2013 8.650 8.650 8.508 8.650 779 +0.01(+0.11%)
Aug 09, 2013 8.330 8.640 8.330 8.640 1,700 +0.20(+2.37%)
Aug 08, 2013 8.410 8.530 8.350 8.440 3,955 +0.06(+0.72%)
Aug 07, 2013 8.750 8.760 8.380 8.380 7,278 -0.15(-1.78%)
Aug 06, 2013 8.810 8.910 8.532 8.532 3,527 -0.38(-4.24%)
Aug 05, 2013 8.840 8.910 8.840 8.910 1,475 +0.03(+0.31%)
Aug 02, 2013 8.850 8.882 8.850 8.882 500 +0.01(+0.13%)
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.