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 (%)
Jul 31, 2019 8.320 9.452 8.310 9.010 30,080 +0.58(+6.88%)
Jul 30, 2019 9.080 10.16 7.720 8.430 156,547 -0.73(-7.97%)
Jul 29, 2019 9.400 9.747 9.050 9.160 21,863 -0.11(-1.19%)
Jul 26, 2019 9.380 9.590 9.249 9.270 10,500 -0.20(-2.11%)
Jul 25, 2019 9.510 9.750 9.050 9.470 22,562 -0.08(-0.84%)
Jul 24, 2019 9.150 9.750 9.150 9.550 24,197 +0.14(+1.49%)
Jul 23, 2019 9.500 9.750 9.085 9.410 64,091 -0.02(-0.21%)
Jul 22, 2019 8.870 9.650 8.784 9.430 65,170 +0.68(+7.77%)
Jul 19, 2019 8.820 9.150 8.301 8.750 48,500 +0.01(+0.11%)
Jul 18, 2019 8.440 8.790 8.100 8.740 70,550 +0.43(+5.17%)
Jul 17, 2019 7.750 8.440 7.520 8.310 83,459 +0.64(+8.38%)
Jul 16, 2019 6.801 7.690 6.760 7.668 54,218 +1.03(+15.47%)
Jul 15, 2019 6.000 6.950 6.000 6.640 16,203 +0.74(+12.54%)
Jul 12, 2019 6.000 6.000 5.900 5.900 1,000 -0.10(-1.67%)
Jul 11, 2019 5.902 6.000 5.902 6.000 837 +0.24(+4.17%)
Jul 10, 2019 5.760 5.760 5.760 5.760 12 +0.00(+0.00%)
Jul 09, 2019 5.760 5.760 5.760 5.760 111 -0.04(-0.69%)
Jul 08, 2019 5.740 5.950 5.740 5.800 528 -0.14(-2.36%)
Jul 05, 2019 5.920 5.940 5.920 5.940 1,800 +0.04(+0.68%)
Jul 03, 2019 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Jul 02, 2019 5.900 5.900 5.900 5.900 1,000 +0.10(+1.72%)
Jul 01, 2019 5.800 5.800 5.800 5.800 769 +0.00(+0.00%)
Jun 28, 2019 5.790 5.980 5.769 5.800 10,300 -0.10(-1.69%)
Jun 26, 2019 5.900 5.900 5.900 0 +0.13(+2.27%)
Jun 25, 2019 5.769 5.769 5.769 5.769 500 -0.04(-0.61%)
Jun 24, 2019 5.720 5.950 5.720 5.804 12,982 +0.09(+1.65%)
Jun 21, 2019 5.710 5.710 5.710 5.710 100 +0.00(+0.00%)
Jun 20, 2019 5.730 5.740 5.710 5.710 1,105 -0.08(-1.35%)
Jun 19, 2019 5.788 5.788 5.788 5.788 150 +0.00(+0.00%)
Jun 18, 2019 5.788 5.788 5.788 5.788 332 -0.01(-0.21%)
Jun 17, 2019 5.750 5.800 5.750 5.800 1,511 +0.05(+0.87%)
Jun 14, 2019 5.850 5.850 5.750 5.750 700 -0.05(-0.86%)
Jun 13, 2019 5.800 5.800 5.798 5.800 3,673 +0.00(+0.00%)
Jun 12, 2019 5.979 5.979 5.800 5.800 2,572 -0.12(-2.03%)
Jun 11, 2019 6.000 6.000 5.770 5.920 2,131 +0.04(+0.63%)
Jun 10, 2019 5.740 6.000 5.510 5.883 11,117 +0.02(+0.39%)
Jun 07, 2019 5.760 5.970 5.750 5.860 2,800 -0.01(-0.21%)
Jun 06, 2019 5.872 5.872 5.872 5.872 159 +0.13(+2.30%)
Jun 05, 2019 5.740 5.740 5.740 5.740 11 +0.00(+0.00%)
Jun 04, 2019 5.740 5.740 5.740 5.740 407 -0.16(-2.71%)
Jun 03, 2019 5.980 6.000 5.810 5.900 12,020 -0.09(-1.50%)
May 31, 2019 5.920 5.990 5.920 5.990 4,500 +0.22(+3.80%)
May 30, 2019 5.771 5.771 5.771 5.771 514 -0.24(-3.98%)
May 29, 2019 5.740 6.010 5.740 6.010 839 +0.14(+2.44%)
May 28, 2019 6.100 6.120 5.800 5.867 11,518 -0.18(-3.03%)
May 24, 2019 5.850 6.060 5.850 6.050 3,300 +0.20(+3.37%)
May 23, 2019 5.867 6.150 5.853 5.853 4,597 -0.05(-0.80%)
May 22, 2019 5.890 5.970 5.890 5.900 862 -0.10(-1.74%)
May 21, 2019 6.010 6.200 5.897 6.005 3,847 -0.06(-0.91%)
May 20, 2019 5.910 6.060 5.910 6.060 1,154 +0.20(+3.46%)
May 17, 2019 5.900 6.150 5.857 5.857 2,200 -0.20(-3.35%)
May 16, 2019 6.150 6.150 6.000 6.060 5,380 -0.04(-0.66%)
May 15, 2019 5.880 6.300 5.880 6.100 8,605 +0.08(+1.33%)
May 14, 2019 5.980 6.020 5.980 6.020 589 +0.20(+3.44%)
May 13, 2019 6.138 6.138 5.820 5.820 5,202 -0.14(-2.35%)
May 10, 2019 6.040 6.050 5.930 5.960 5,300 -0.10(-1.65%)
May 09, 2019 6.050 6.220 6.050 6.060 7,175 -0.00(-0.00%)
May 08, 2019 6.050 6.060 5.897 6.060 2,441 +0.03(+0.49%)
May 07, 2019 6.060 6.060 5.950 6.030 903 +0.09(+1.52%)
May 06, 2019 5.940 5.940 5.940 5.940 204 -0.12(-1.98%)
May 03, 2019 6.060 6.060 6.038 6.060 2,600 +0.06(+1.00%)
May 02, 2019 6.050 6.060 6.000 6.000 1,117 -0.04(-0.64%)
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.