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

Power REIT (NY: PW )

0.7048 +0.0248 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2014 9.060 9.120 9.060 9.060 2,851 -0.11(-1.20%)
Jun 27, 2014 9.110 9.170 9.110 9.170 1,306 +0.01(+0.10%)
Jun 26, 2014 9.350 9.350 9.100 9.161 2,052 -0.11(-1.23%)
Jun 25, 2014 9.350 9.350 9.250 9.275 5,202 -0.03(-0.27%)
Jun 24, 2014 9.231 9.300 9.190 9.300 8,130 +0.05(+0.54%)
Jun 23, 2014 9.250 9.250 9.200 9.250 1,842 +0.08(+0.87%)
Jun 20, 2014 9.250 9.250 9.170 9.170 809 -0.08(-0.86%)
Jun 19, 2014 9.250 9.250 9.250 9.250 204 +0.00(+0.00%)
Jun 18, 2014 9.250 9.250 9.249 9.250 2,254 +0.06(+0.65%)
Jun 17, 2014 9.190 9.190 9.190 9.190 1,051 +0.00(+0.00%)
Jun 16, 2014 9.200 9.200 9.190 9.190 222 -0.06(-0.65%)
Jun 13, 2014 9.210 9.250 9.080 9.250 1,399 -0.00(-0.02%)
Jun 12, 2014 9.110 9.280 9.110 9.252 2,956 -0.03(-0.30%)
Jun 11, 2014 9.300 9.300 9.279 9.280 2,362 +0.00(+0.00%)
Jun 10, 2014 9.320 9.320 9.250 9.280 3,235 -0.07(-0.75%)
Jun 06, 2014 9.251 9.350 9.251 9.350 2,100 +0.05(+0.54%)
Jun 05, 2014 9.145 9.300 9.145 9.300 705 +0.20(+2.20%)
Jun 04, 2014 9.060 9.170 9.060 9.100 1,765 -0.13(-1.41%)
Jun 02, 2014 9.300 9.230 9.230 9.230 400 -0.02(-0.20%)
May 30, 2014 9.100 9.248 9.100 9.248 5,553 -0.04(-0.45%)
May 29, 2014 9.240 9.290 9.240 9.290 987 +0.14(+1.53%)
May 28, 2014 9.090 9.250 9.090 9.150 700 -0.05(-0.53%)
May 27, 2014 9.110 9.200 9.110 9.199 4,165 -0.02(-0.23%)
May 22, 2014 9.300 9.220 9.220 9.220 1,400 +0.08(+0.87%)
May 21, 2014 8.750 9.150 8.700 9.140 3,485 -0.06(-0.65%)
May 20, 2014 9.275 9.290 9.110 9.200 1,500 +0.00(+0.00%)
May 19, 2014 9.200 9.200 9.200 9.200 4,772 +0.05(+0.60%)
May 16, 2014 9.150 9.200 9.145 9.145 2,460 +0.04(+0.49%)
May 15, 2014 9.200 9.200 8.800 9.100 4,363 -0.25(-2.67%)
May 14, 2014 9.230 9.350 9.210 9.350 3,455 +0.13(+1.41%)
May 13, 2014 9.350 9.350 9.213 9.220 4,252 -0.08(-0.86%)
May 12, 2014 9.350 9.350 9.269 9.300 4,654 -0.05(-0.53%)
May 09, 2014 9.181 9.350 9.181 9.350 1,171 +0.00(+0.00%)
May 08, 2014 9.350 9.350 9.350 9.350 920 +0.05(+0.54%)
May 07, 2014 9.300 9.300 9.266 9.300 850 -0.05(-0.53%)
May 06, 2014 9.201 9.350 9.200 9.350 3,411 +0.10(+1.08%)
May 05, 2014 9.185 9.250 9.185 9.250 1,994 +0.00(+0.00%)
May 02, 2014 9.220 9.250 9.220 9.250 622 +0.00(+0.00%)
May 01, 2014 9.160 9.250 9.150 9.250 3,623 +0.10(+1.09%)
Apr 30, 2014 9.180 9.190 9.060 9.150 10,934 -0.06(-0.65%)
Apr 29, 2014 9.190 9.220 9.190 9.210 1,400 +0.09(+0.99%)
Apr 28, 2014 9.120 9.120 9.120 9.120 45 +0.00(+0.00%)
Apr 25, 2014 9.100 9.120 9.100 9.120 650 -0.11(-1.19%)
Apr 24, 2014 9.230 9.250 9.230 9.230 1,600 +0.08(+0.88%)
Apr 23, 2014 9.136 9.200 9.120 9.150 2,726 -0.03(-0.33%)
Apr 22, 2014 9.200 9.200 9.100 9.180 1,738 +0.03(+0.33%)
Apr 21, 2014 9.150 9.150 9.100 9.150 2,705 -0.01(-0.07%)
Apr 17, 2014 9.000 9.157 9.157 9.157 800 +0.01(+0.07%)
Apr 16, 2014 8.850 9.240 8.850 9.150 4,593 +0.18(+2.01%)
Apr 15, 2014 8.970 8.970 8.970 8.970 75 +0.00(+0.00%)
Apr 11, 2014 8.970 8.970 8.970 8.970 0 +0.07(+0.82%)
Apr 10, 2014 8.980 9.000 8.897 8.897 3,255 -0.17(-1.86%)
Apr 09, 2014 9.050 9.066 8.630 9.066 20,098 -0.08(-0.92%)
Apr 08, 2014 9.050 9.150 9.050 9.150 3,700 +0.00(+0.00%)
Apr 07, 2014 8.740 9.160 8.740 9.150 14,397 +0.15(+1.67%)
Apr 04, 2014 9.000 9.000 9.000 9.000 2,550 +0.00(+0.00%)
Apr 03, 2014 8.980 9.020 8.850 9.000 8,590 +0.10(+1.12%)
Apr 02, 2014 8.750 9.040 8.750 8.900 19,446 -0.02(-0.22%)
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.