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

Power REIT (NY: PW )

0.6678 -0.0370 (-5.25%)
Streaming Delayed Price Updated: 3:17 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 (%)
Nov 30, 2016 7.800 7.800 7.800 7.800 1,122 -0.01(-0.13%)
Nov 29, 2016 7.842 7.964 7.810 7.810 2,838 +0.03(+0.39%)
Nov 28, 2016 7.870 7.882 7.720 7.780 1,416 -0.25(-3.11%)
Nov 25, 2016 8.030 8.030 8.030 8.030 636 -0.09(-1.11%)
Nov 23, 2016 8.120 8.120 8.120 0 -0.34(-4.02%)
Nov 22, 2016 8.100 8.460 8.100 8.460 610 +0.35(+4.32%)
Nov 21, 2016 8.057 8.210 7.950 8.110 7,229 +0.06(+0.75%)
Nov 18, 2016 8.152 8.162 8.040 8.050 600 -0.17(-2.05%)
Nov 16, 2016 8.218 8.218 8.218 0 +0.42(+5.36%)
Nov 15, 2016 7.800 7.808 7.800 7.800 2,253 +0.10(+1.30%)
Nov 14, 2016 7.690 7.700 7.690 7.700 625 +0.17(+2.26%)
Nov 11, 2016 7.534 7.708 7.530 7.530 1,160 -0.01(-0.13%)
Nov 10, 2016 7.710 7.716 7.540 7.540 1,552 +0.01(+0.20%)
Nov 09, 2016 8.200 8.200 7.520 7.525 23,237 -1.20(-13.75%)
Nov 08, 2016 8.620 8.836 8.620 8.725 437 +0.08(+0.98%)
Nov 07, 2016 8.700 8.700 8.640 8.640 1,298 -0.07(-0.80%)
Nov 04, 2016 8.670 8.764 8.650 8.710 1,253 +0.09(+1.04%)
Nov 03, 2016 9.050 9.070 8.612 8.620 1,156 -0.55(-6.00%)
Nov 02, 2016 9.200 9.200 8.890 9.170 5,982 -0.02(-0.22%)
Oct 31, 2016 9.190 74 +0.19(+2.11%)
Oct 28, 2016 9.099 9.201 8.720 9.000 14,104 -0.14(-1.59%)
Oct 27, 2016 9.010 9.420 9.010 9.145 4,419 +0.12(+1.39%)
Oct 26, 2016 9.380 9.380 9.020 9.020 403 -0.32(-3.43%)
Oct 25, 2016 9.300 9.460 9.300 9.341 4,914 -0.11(-1.16%)
Oct 24, 2016 9.160 9.450 8.970 9.450 4,334 +0.39(+4.30%)
Oct 21, 2016 9.000 9.060 9.000 9.060 473 -0.07(-0.77%)
Oct 20, 2016 9.300 9.460 9.000 9.130 8,362 -0.16(-1.72%)
Oct 19, 2016 9.250 9.350 9.216 9.290 7,689 +0.11(+1.20%)
Oct 18, 2016 9.180 9.180 9.180 9.180 235 +0.17(+1.85%)
Oct 17, 2016 8.900 9.290 8.900 9.013 776 -0.01(-0.08%)
Oct 14, 2016 9.020 9.023 9.020 9.020 2,274 -0.07(-0.77%)
Oct 13, 2016 8.890 9.030 8.850 9.090 11,330 +0.47(+5.40%)
Oct 12, 2016 9.049 9.049 8.624 8.624 3,449 -0.26(-2.88%)
Oct 11, 2016 8.903 8.990 8.880 8.880 8,017 -0.10(-1.11%)
Oct 10, 2016 9.300 9.300 8.860 8.980 8,360 -0.01(-0.11%)
Oct 07, 2016 8.660 8.990 8.650 8.990 10,132 +0.34(+3.93%)
Oct 06, 2016 8.621 8.740 8.620 8.650 1,999 -0.03(-0.35%)
Oct 05, 2016 8.540 8.760 8.540 8.680 2,983 +0.05(+0.58%)
Oct 04, 2016 8.690 8.750 8.472 8.630 6,211 -0.06(-0.69%)
Oct 03, 2016 8.350 8.710 8.350 8.690 12,792 +0.57(+7.02%)
Sep 30, 2016 7.900 8.490 7.900 8.120 11,479 +0.22(+2.79%)
Sep 29, 2016 7.820 7.900 7.820 7.900 2,225 +0.17(+2.18%)
Sep 28, 2016 7.731 7.731 7.731 7.731 401 -0.08(-1.01%)
Sep 27, 2016 7.810 7.810 7.810 7.810 21 +0.00(+0.00%)
Sep 26, 2016 7.650 7.996 7.640 7.810 523 -0.11(-1.45%)
Sep 23, 2016 7.680 8.040 7.680 7.925 404 +0.08(+1.08%)
Sep 22, 2016 8.091 8.130 7.840 7.840 5,397 -0.21(-2.61%)
Sep 21, 2016 7.830 8.358 7.830 8.050 8,879 +0.25(+3.21%)
Sep 20, 2016 7.889 7.890 7.780 7.800 5,011 -0.09(-1.20%)
Sep 19, 2016 7.180 8.173 7.180 7.895 4,999 +0.74(+10.42%)
Sep 16, 2016 7.011 7.150 7.010 7.150 1,374 +0.00(+0.00%)
Sep 15, 2016 6.810 7.150 6.810 7.150 600 +0.50(+7.52%)
Sep 14, 2016 6.680 6.680 6.650 6.650 200 -0.12(-1.77%)
Sep 13, 2016 6.770 6.770 6.770 6.770 128 -0.10(-1.46%)
Sep 12, 2016 6.940 7.150 6.870 6.870 653 +0.10(+1.48%)
Sep 09, 2016 7.050 7.050 6.770 6.770 740 -0.23(-3.32%)
Sep 08, 2016 6.790 7.003 6.790 7.003 1,813 +0.15(+2.23%)
Sep 07, 2016 6.901 7.030 6.800 6.850 19,415 -0.35(-4.82%)
Sep 06, 2016 7.000 7.199 6.850 7.197 6,279 +0.16(+2.23%)
Sep 02, 2016 7.040 7.040 7.040 7.040 200 -0.19(-2.62%)
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.