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: 2:19 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 (%)
Mar 31, 2020 10.35 10.69 10.15 10.43 12,951 -0.27(-2.52%)
Mar 30, 2020 10.69 11.04 10.53 10.70 13,158 +0.40(+3.88%)
Mar 27, 2020 9.909 10.48 9.800 10.30 30,600 -0.19(-1.81%)
Mar 26, 2020 11.60 11.60 10.23 10.49 24,201 -0.17(-1.59%)
Mar 25, 2020 9.900 11.37 9.900 10.66 42,212 +0.68(+6.81%)
Mar 24, 2020 9.300 10.30 9.026 9.980 37,920 +1.15(+13.02%)
Mar 23, 2020 8.350 8.890 8.350 8.830 31,518 +0.55(+6.64%)
Mar 20, 2020 7.820 9.490 7.820 8.280 99,900 +0.78(+10.40%)
Mar 19, 2020 7.430 7.964 7.134 7.500 23,116 +0.44(+6.23%)
Mar 18, 2020 7.860 8.050 6.950 7.060 31,996 -1.52(-17.72%)
Mar 17, 2020 7.740 8.870 7.600 8.580 46,308 +0.48(+5.93%)
Mar 16, 2020 9.200 9.200 8.010 8.100 48,101 -1.57(-16.24%)
Mar 13, 2020 9.940 10.83 9.303 9.670 20,900 +0.62(+6.85%)
Mar 12, 2020 8.720 9.350 8.370 9.050 48,502 -0.17(-1.84%)
Mar 11, 2020 10.70 10.70 9.070 9.220 40,030 -1.42(-13.35%)
Mar 10, 2020 10.25 11.24 10.25 10.64 14,791 +0.32(+3.08%)
Mar 09, 2020 11.59 11.59 10.04 10.32 52,502 -1.64(-13.73%)
Mar 06, 2020 13.00 13.00 11.40 11.96 40,400 -1.04(-7.96%)
Mar 05, 2020 13.40 13.40 12.85 13.00 13,690 -0.39(-2.91%)
Mar 04, 2020 13.21 13.50 13.06 13.39 19,364 +0.37(+2.84%)
Mar 03, 2020 12.64 13.72 12.64 13.02 40,732 +0.37(+2.92%)
Mar 02, 2020 12.50 12.97 12.02 12.65 40,748 +0.30(+2.43%)
Feb 28, 2020 12.81 13.47 11.76 12.35 44,500 -0.90(-6.79%)
Feb 27, 2020 13.81 13.94 11.98 13.25 78,003 -0.86(-6.09%)
Feb 26, 2020 15.60 15.60 13.73 14.11 63,299 -1.10(-7.23%)
Feb 25, 2020 13.74 15.55 13.74 15.21 81,406 +1.47(+10.70%)
Feb 24, 2020 13.00 13.87 12.62 13.74 32,461 +0.12(+0.87%)
Feb 21, 2020 13.59 14.18 12.77 13.62 93,400 +0.90(+7.08%)
Feb 20, 2020 12.30 13.15 12.14 12.72 39,351 +0.39(+3.14%)
Feb 19, 2020 12.79 12.79 12.14 12.33 39,212 -0.46(-3.58%)
Feb 18, 2020 13.52 13.65 12.78 12.79 43,797 +0.07(+0.55%)
Feb 14, 2020 11.50 13.34 11.23 12.72 87,300 +1.23(+10.71%)
Feb 13, 2020 11.39 11.72 11.06 11.49 33,423 +0.25(+2.22%)
Feb 12, 2020 11.27 12.54 11.15 11.24 185,345 +0.29(+2.70%)
Feb 11, 2020 9.750 11.53 9.410 10.95 120,112 +1.38(+14.42%)
Feb 10, 2020 9.250 10.23 9.250 9.566 74,675 +0.34(+3.69%)
Feb 07, 2020 9.200 9.439 9.152 9.225 11,800 -0.08(-0.81%)
Feb 06, 2020 9.450 9.890 9.100 9.300 61,290 +0.55(+6.24%)
Feb 05, 2020 8.568 8.800 8.568 8.754 8,632 +0.14(+1.67%)
Feb 04, 2020 8.480 8.790 8.480 8.610 12,527 +0.16(+1.89%)
Feb 03, 2020 8.400 8.730 8.400 8.450 12,098 -0.01(-0.12%)
Jan 31, 2020 8.400 8.720 8.290 8.460 15,200 +0.05(+0.61%)
Jan 30, 2020 8.750 8.750 8.370 8.409 8,634 -0.36(-4.06%)
Jan 29, 2020 8.750 8.930 8.600 8.765 17,056 -0.00(-0.04%)
Jan 28, 2020 8.220 8.900 8.202 8.769 25,459 +0.44(+5.27%)
Jan 27, 2020 8.250 8.630 8.250 8.330 7,498 -0.02(-0.27%)
Jan 24, 2020 8.657 8.799 8.324 8.352 17,100 -0.20(-2.31%)
Jan 23, 2020 8.291 8.784 8.291 8.550 14,354 -0.01(-0.12%)
Jan 22, 2020 8.540 8.802 8.430 8.560 8,278 +0.02(+0.23%)
Jan 21, 2020 8.900 8.900 8.500 8.541 16,421 -0.35(-3.93%)
Jan 17, 2020 8.740 9.190 8.400 8.890 39,700 +0.29(+3.37%)
Jan 16, 2020 8.450 8.969 8.450 8.600 18,935 -0.21(-2.35%)
Jan 15, 2020 8.567 8.807 8.500 8.807 10,435 +0.35(+4.11%)
Jan 14, 2020 8.400 8.560 8.280 8.460 16,764 -0.02(-0.25%)
Jan 13, 2020 8.350 8.499 8.210 8.482 11,021 +0.22(+2.68%)
Jan 10, 2020 8.610 8.635 8.070 8.260 37,600 -0.46(-5.23%)
Jan 09, 2020 8.740 8.800 8.650 8.716 5,453 -0.02(-0.28%)
Jan 08, 2020 8.777 8.780 8.608 8.740 8,823 +0.02(+0.24%)
Jan 07, 2020 8.630 8.764 8.590 8.719 11,490 +0.01(+0.10%)
Jan 06, 2020 9.120 9.120 8.680 8.710 8,526 -0.29(-3.22%)
Jan 03, 2020 8.750 9.000 8.725 9.000 9,700 +0.01(+0.11%)
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.