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

Power REIT (NY: PW )

0.6995 -0.0053 (-0.75%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 05, 2012 7.800 7.800 7.800 7.800 1,000 +0.15(+1.99%)
Oct 31, 2012 7.600 7.648 7.648 7.648 3,600 -0.11(-1.44%)
Oct 26, 2012 7.740 7.760 7.760 7.760 5,700 +0.05(+0.63%)
Oct 25, 2012 7.800 7.800 7.700 7.712 4,550 +0.00(+0.02%)
Oct 24, 2012 8.020 8.020 7.710 7.710 3,664 -0.29(-3.62%)
Oct 23, 2012 7.860 8.190 7.860 8.000 7,767 +0.05(+0.63%)
Oct 19, 2012 7.950 7.950 7.950 7.950 100 -0.05(-0.62%)
Oct 18, 2012 7.740 8.000 7.700 8.000 1,451 +0.30(+3.90%)
Oct 17, 2012 7.660 7.700 7.650 7.700 815 -0.25(-3.14%)
Oct 15, 2012 7.990 7.950 7.950 7.950 500 -0.03(-0.38%)
Oct 12, 2012 7.840 7.980 7.840 7.980 2,249 +0.24(+3.10%)
Oct 11, 2012 7.250 7.782 7.250 7.740 478 +0.36(+4.88%)
Oct 10, 2012 7.940 7.940 7.380 7.380 638 -0.70(-8.66%)
Oct 09, 2012 8.080 8.080 8.080 8.080 100 +0.16(+2.02%)
Oct 08, 2012 7.490 7.920 7.490 7.920 1,426 +0.31(+4.07%)
Oct 05, 2012 7.310 7.820 7.180 7.610 4,824 +0.45(+6.28%)
Oct 04, 2012 7.210 7.400 7.020 7.160 5,228 -0.29(-3.89%)
Oct 03, 2012 7.320 7.610 7.320 7.450 1,505 -0.05(-0.67%)
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.