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

Power REIT (NY: PW )

0.6738 -0.0257 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2019 8.460 8.460 7.880 8.190 12,834 -0.09(-1.09%)
Oct 30, 2019 8.180 8.440 7.960 8.280 8,321 +0.13(+1.60%)
Oct 29, 2019 8.530 8.589 8.050 8.150 11,554 -0.15(-1.81%)
Oct 28, 2019 8.448 8.448 8.150 8.300 1,675 +0.24(+2.98%)
Oct 25, 2019 8.300 8.320 8.060 8.060 2,100 -0.23(-2.75%)
Oct 24, 2019 8.168 8.370 8.114 8.288 4,447 +0.08(+0.95%)
Oct 23, 2019 8.220 8.600 8.110 8.210 17,954 +0.22(+2.75%)
Oct 22, 2019 7.985 8.150 7.750 7.990 19,534 -0.13(-1.60%)
Oct 21, 2019 8.420 8.430 7.710 8.120 21,274 -0.38(-4.41%)
Oct 18, 2019 8.500 8.620 8.190 8.495 13,100 -0.02(-0.18%)
Oct 17, 2019 8.420 8.640 8.300 8.510 11,968 -0.05(-0.58%)
Oct 16, 2019 8.550 8.650 8.190 8.560 29,030 +0.01(+0.12%)
Oct 15, 2019 8.500 8.750 8.320 8.550 11,037 +0.15(+1.79%)
Oct 14, 2019 8.590 8.720 8.360 8.400 5,550 -0.23(-2.67%)
Oct 11, 2019 8.880 8.880 8.390 8.630 24,900 -0.23(-2.60%)
Oct 10, 2019 9.350 9.420 8.860 8.860 12,650 -0.35(-3.80%)
Oct 09, 2019 9.600 9.660 8.770 9.210 35,539 -0.48(-4.95%)
Oct 08, 2019 9.748 9.748 9.500 9.690 8,557 -0.13(-1.32%)
Oct 07, 2019 9.700 9.920 9.695 9.820 9,569 +0.17(+1.76%)
Oct 04, 2019 9.720 9.950 9.650 9.650 9,500 -0.14(-1.43%)
Oct 03, 2019 9.830 9.870 9.737 9.790 3,441 -0.14(-1.41%)
Oct 02, 2019 10.07 10.07 9.640 9.930 18,139 -0.16(-1.59%)
Oct 01, 2019 10.00 10.28 9.940 10.09 9,023 -0.05(-0.49%)
Sep 30, 2019 10.15 10.29 10.07 10.14 11,404 -0.01(-0.10%)
Sep 27, 2019 10.30 10.35 9.890 10.15 19,000 -0.06(-0.59%)
Sep 26, 2019 9.979 10.29 9.850 10.21 12,778 +0.13(+1.29%)
Sep 25, 2019 9.930 10.08 9.892 10.08 9,311 +0.23(+2.34%)
Sep 24, 2019 10.00 10.40 9.850 9.850 21,766 -0.38(-3.71%)
Sep 23, 2019 10.10 10.43 9.997 10.23 36,796 +0.24(+2.40%)
Sep 20, 2019 9.840 10.05 9.800 9.990 29,000 +0.21(+2.15%)
Sep 19, 2019 10.10 10.43 9.700 9.780 56,115 -0.29(-2.88%)
Sep 18, 2019 9.750 10.47 9.700 10.07 42,075 +0.23(+2.35%)
Sep 17, 2019 9.883 9.950 9.764 9.839 13,644 -0.11(-1.12%)
Sep 16, 2019 10.14 10.15 9.650 9.950 19,972 -0.05(-0.50%)
Sep 13, 2019 10.03 10.27 9.598 10.00 64,900 +0.10(+1.01%)
Sep 12, 2019 10.13 10.16 9.570 9.900 26,527 -0.12(-1.20%)
Sep 11, 2019 9.280 10.05 9.280 10.02 26,055 +0.54(+5.70%)
Sep 10, 2019 10.23 10.25 9.410 9.480 64,565 -0.61(-6.04%)
Sep 09, 2019 9.750 10.24 9.610 10.09 51,744 +0.53(+5.54%)
Sep 06, 2019 9.570 9.712 9.350 9.560 15,500 -0.08(-0.88%)
Sep 05, 2019 9.890 9.890 9.645 9.645 1,997 -0.17(-1.68%)
Sep 04, 2019 9.482 9.890 9.457 9.810 5,940 +0.12(+1.24%)
Sep 03, 2019 9.730 9.730 9.448 9.690 6,429 -0.10(-1.02%)
Aug 30, 2019 9.640 9.900 9.500 9.790 17,300 -0.11(-1.11%)
Aug 29, 2019 10.01 10.21 9.809 9.900 6,478 -0.10(-1.00%)
Aug 28, 2019 10.00 10.00 9.970 10.00 1,578 +0.30(+3.09%)
Aug 27, 2019 9.840 10.04 9.390 9.700 35,737 -0.20(-2.02%)
Aug 26, 2019 9.780 10.07 9.280 9.900 32,375 +0.05(+0.51%)
Aug 23, 2019 10.14 10.27 9.622 9.850 17,900 -0.54(-5.17%)
Aug 22, 2019 10.87 10.95 10.30 10.39 18,635 -0.39(-3.64%)
Aug 21, 2019 10.58 11.20 10.58 10.78 64,014 +0.31(+2.96%)
Aug 20, 2019 10.10 10.48 9.310 10.47 84,890 +0.37(+3.66%)
Aug 19, 2019 9.800 10.48 9.210 10.10 76,442 +0.45(+4.62%)
Aug 16, 2019 9.550 9.890 9.310 9.654 45,200 +0.11(+1.20%)
Aug 15, 2019 9.410 9.580 9.146 9.540 18,680 +0.45(+4.95%)
Aug 14, 2019 9.350 9.460 8.860 9.090 19,235 -0.35(-3.71%)
Aug 13, 2019 9.410 9.640 9.410 9.440 35,860 -0.06(-0.63%)
Aug 12, 2019 9.500 9.500 9.220 9.500 12,466 -0.16(-1.66%)
Aug 09, 2019 9.812 9.860 9.338 9.660 14,800 +0.11(+1.15%)
Aug 08, 2019 9.280 10.10 9.162 9.550 90,832 +0.50(+5.52%)
Aug 07, 2019 9.030 9.200 8.745 9.050 6,151 +0.02(+0.27%)
Aug 06, 2019 9.089 9.390 8.880 9.026 23,089 +0.25(+2.80%)
Aug 05, 2019 9.290 9.350 8.240 8.780 8,773 -0.52(-5.59%)
Aug 02, 2019 9.390 9.440 9.150 9.300 10,300 +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.