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

Power REIT (NY: PW )

0.6995 -0.0005 (-0.07%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2019 5.838 6.103 5.838 6.100 4,963 +0.10(+1.67%)
Feb 27, 2019 5.950 6.240 5.950 6.000 2,736 -0.04(-0.70%)
Feb 26, 2019 6.140 6.330 5.769 6.042 7,370 +0.34(+6.00%)
Feb 25, 2019 5.750 5.750 5.590 5.700 6,158 +0.03(+0.53%)
Feb 22, 2019 5.670 5.670 5.670 5.670 100 +0.00(+0.00%)
Feb 21, 2019 5.670 5.670 5.670 5.670 16 +0.00(+0.00%)
Feb 20, 2019 5.670 5.670 5.670 5.670 354 -0.20(-3.41%)
Feb 19, 2019 5.670 5.870 5.670 5.870 603 +0.15(+2.62%)
Feb 15, 2019 5.890 5.890 5.720 5.720 3,200 -0.19(-3.21%)
Feb 14, 2019 5.910 5.910 5.910 5.910 272 -0.08(-1.34%)
Feb 13, 2019 6.009 6.150 5.920 5.990 2,651 +0.08(+1.37%)
Feb 12, 2019 5.862 5.972 5.862 5.909 11,141 +0.01(+0.15%)
Feb 11, 2019 5.900 5.900 5.900 5.900 1,476 +0.01(+0.17%)
Feb 08, 2019 5.720 5.980 5.720 5.890 5,000 +0.04(+0.66%)
Feb 07, 2019 5.909 6.250 5.851 5.851 16,568 +0.28(+5.05%)
Feb 06, 2019 5.420 5.600 5.420 5.570 9,039 +0.13(+2.46%)
Feb 05, 2019 5.420 5.436 5.420 5.436 6,446 -0.03(-0.62%)
Feb 04, 2019 5.490 5.490 5.470 5.470 1,967 +0.12(+2.24%)
Feb 01, 2019 5.350 5.350 5.350 5.350 200 -0.14(-2.51%)
Jan 31, 2019 5.488 5.488 5.488 5.488 21 +0.00(+0.00%)
Jan 30, 2019 5.480 5.490 5.480 5.488 2,138 +0.26(+5.02%)
Jan 29, 2019 5.226 5.226 5.226 5.226 1,006 +0.01(+0.29%)
Jan 28, 2019 5.186 5.211 5.160 5.211 1,460 +0.05(+0.98%)
Jan 25, 2019 5.160 5.160 5.160 5.160 100 +0.00(+0.00%)
Jan 24, 2019 5.160 5.160 5.160 5.160 325 -0.07(-1.34%)
Jan 23, 2019 5.290 5.290 5.161 5.230 556 -0.06(-1.13%)
Jan 22, 2019 5.287 5.290 5.287 5.290 799 +0.08(+1.54%)
Jan 18, 2019 5.230 5.230 5.130 5.210 1,600 -0.14(-2.62%)
Jan 17, 2019 5.460 5.460 5.350 5.350 220 +0.20(+3.88%)
Jan 16, 2019 5.120 5.200 5.100 5.150 3,014 +0.00(+0.00%)
Jan 15, 2019 5.340 5.350 5.150 5.150 11,131 -0.23(-4.28%)
Jan 14, 2019 5.380 5.414 5.380 5.380 1,071 +0.01(+0.19%)
Jan 11, 2019 5.370 5.370 5.370 5.370 500 +0.01(+0.19%)
Jan 10, 2019 5.590 5.590 5.360 5.360 1,358 -0.06(-1.11%)
Jan 09, 2019 5.450 5.703 5.341 5.420 12,075 +0.04(+0.74%)
Jan 08, 2019 5.330 5.380 5.330 5.380 766 -0.38(-6.65%)
Jan 07, 2019 5.763 5.763 5.763 5.763 234 +0.26(+4.79%)
Jan 04, 2019 5.550 5.620 5.470 5.500 1,000 +0.11(+2.08%)
Jan 03, 2019 5.409 5.450 5.388 5.388 600 +0.05(+0.90%)
Jan 02, 2019 5.900 5.900 5.340 5.340 752 -0.26(-4.64%)
Dec 31, 2018 5.310 5.600 5.310 5.600 7,300 +0.20(+3.70%)
Dec 28, 2018 5.400 5.900 5.310 5.400 1,700 +0.10(+1.89%)
Dec 27, 2018 5.300 5.800 5.300 5.300 1,371 -0.02(-0.30%)
Dec 26, 2018 5.300 5.316 5.300 5.316 3,040 +0.02(+0.30%)
Dec 24, 2018 5.500 5.500 5.300 5.300 3,600 -0.04(-0.75%)
Dec 21, 2018 5.830 5.840 5.330 5.340 6,000 +0.02(+0.38%)
Dec 20, 2018 5.570 5.600 5.315 5.320 5,528 +0.00(+0.00%)
Dec 19, 2018 5.600 5.600 5.317 5.320 2,116 -0.14(-2.49%)
Dec 18, 2018 5.400 5.500 5.385 5.456 6,617 -0.04(-0.80%)
Dec 17, 2018 5.600 5.980 5.410 5.500 5,516 -0.18(-3.17%)
Dec 14, 2018 5.600 5.680 5.600 5.680 300 +0.04(+0.64%)
Dec 13, 2018 5.740 5.740 5.644 5.644 714 +0.15(+2.81%)
Dec 12, 2018 5.590 5.720 5.456 5.490 1,516 -0.01(-0.18%)
Dec 11, 2018 5.520 5.548 5.500 5.500 2,477 -0.01(-0.18%)
Dec 10, 2018 5.660 5.860 5.510 5.510 4,413 -0.05(-0.90%)
Dec 07, 2018 5.500 5.860 5.500 5.560 3,800 -0.10(-1.81%)
Dec 06, 2018 5.620 5.662 5.500 5.662 3,888 +0.04(+0.75%)
Dec 04, 2018 5.650 5.680 5.600 5.620 2,600 -0.22(-3.77%)
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.