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 (%)
Sep 30, 2014 10.15 10.30 9.990 10.16 6,342 +0.16(+1.61%)
Sep 29, 2014 10.94 10.94 9.990 10.00 21,461 -0.85(-7.83%)
Sep 26, 2014 10.99 11.25 10.75 10.85 18,701 +0.35(+3.34%)
Sep 25, 2014 9.860 10.50 9.860 10.50 6,708 +0.55(+5.53%)
Sep 24, 2014 10.06 10.06 9.870 9.950 1,709 -0.09(-0.90%)
Sep 23, 2014 9.816 10.12 9.816 10.04 21,430 +0.25(+2.55%)
Sep 22, 2014 9.360 9.930 9.360 9.790 6,594 +0.19(+1.98%)
Sep 19, 2014 9.500 9.600 9.350 9.600 1,701 +0.30(+3.22%)
Sep 18, 2014 9.480 9.490 9.300 9.300 902 -0.29(-3.02%)
Sep 17, 2014 9.360 9.590 9.360 9.590 1,509 +0.23(+2.46%)
Sep 16, 2014 9.300 9.484 9.250 9.360 1,300 +0.00(+0.00%)
Sep 15, 2014 9.350 9.450 9.279 9.360 2,359 +0.00(+0.00%)
Sep 12, 2014 9.300 9.500 9.300 9.360 5,701 +0.08(+0.86%)
Sep 11, 2014 9.370 9.370 9.240 9.280 1,909 +0.04(+0.43%)
Sep 10, 2014 9.130 9.240 9.121 9.240 546 +0.14(+1.54%)
Sep 09, 2014 9.100 9.100 9.100 9.100 514 -0.05(-0.55%)
Sep 05, 2014 9.150 9.150 9.150 9.150 900 -0.00(-0.01%)
Sep 04, 2014 9.000 9.151 9.000 9.151 962 +0.04(+0.40%)
Sep 03, 2014 9.230 9.250 9.064 9.114 1,427 -0.07(-0.72%)
Sep 02, 2014 9.090 9.200 9.090 9.180 664 -0.07(-0.76%)
Aug 29, 2014 9.250 9.250 9.250 9.250 600 +0.04(+0.43%)
Aug 27, 2014 9.190 9.210 9.210 9.210 2,000 -0.03(-0.32%)
Aug 26, 2014 9.180 9.250 8.750 9.240 6,903 +0.11(+1.20%)
Aug 25, 2014 9.080 9.200 9.080 9.130 550 -0.06(-0.65%)
Aug 22, 2014 9.100 9.190 9.100 9.190 1,100 +0.01(+0.11%)
Aug 21, 2014 9.150 9.220 9.080 9.180 3,407 +0.03(+0.33%)
Aug 20, 2014 9.210 9.210 9.100 9.150 2,683 -0.02(-0.22%)
Aug 19, 2014 9.150 9.220 9.080 9.170 1,408 +0.02(+0.22%)
Aug 18, 2014 9.080 9.080 9.080 9.150 2,863 +0.00(+0.00%)
Aug 15, 2014 9.150 9.220 9.080 9.150 3,775 +0.06(+0.69%)
Aug 14, 2014 9.010 9.095 9.010 9.087 750 -0.02(-0.25%)
Aug 13, 2014 9.100 9.150 9.070 9.110 8,203 +0.01(+0.11%)
Aug 12, 2014 9.060 9.150 9.000 9.100 6,114 +0.10(+1.11%)
Aug 11, 2014 9.000 9.100 9.000 9.000 711 -0.11(-1.19%)
Aug 08, 2014 9.033 9.110 9.000 9.108 2,491 -0.02(-0.17%)
Aug 07, 2014 9.150 9.150 9.020 9.123 975 +0.04(+0.48%)
Aug 06, 2014 8.916 9.150 8.916 9.080 4,875 +0.13(+1.45%)
Aug 05, 2014 8.930 8.970 8.818 8.950 4,703 -0.10(-1.10%)
Aug 04, 2014 8.810 9.150 8.750 9.050 16,695 +0.09(+1.00%)
Aug 01, 2014 8.960 8.960 8.960 8.960 316 +0.10(+1.13%)
Jul 31, 2014 8.900 8.900 8.860 8.860 1,130 -0.23(-2.53%)
Jul 30, 2014 9.000 9.090 8.980 9.090 1,090 +0.09(+0.99%)
Jul 29, 2014 9.000 9.001 9.000 9.001 1,976 +0.00(+0.01%)
Jul 28, 2014 9.150 9.150 8.710 9.000 26,662 -0.04(-0.44%)
Jul 25, 2014 9.150 9.150 9.030 9.040 2,750 -0.06(-0.66%)
Jul 24, 2014 9.030 9.150 9.030 9.100 3,455 +0.02(+0.22%)
Jul 23, 2014 9.010 9.080 9.000 9.080 2,991 +0.20(+2.24%)
Jul 22, 2014 9.080 9.100 8.881 8.881 5,085 -0.22(-2.41%)
Jul 21, 2014 9.149 9.170 9.080 9.100 27,720 -0.05(-0.55%)
Jul 18, 2014 9.080 9.150 9.080 9.150 2,752 +0.05(+0.55%)
Jul 17, 2014 9.100 9.100 9.100 9.100 1,269 -0.09(-1.02%)
Jul 16, 2014 9.120 9.220 9.100 9.194 1,922 +0.04(+0.42%)
Jul 15, 2014 9.210 9.220 9.150 9.155 6,432 +0.03(+0.38%)
Jul 14, 2014 9.310 9.310 9.120 9.120 3,566 +0.01(+0.11%)
Jul 11, 2014 9.280 9.280 9.110 9.110 1,941 -0.04(-0.44%)
Jul 10, 2014 9.150 9.320 8.900 9.150 2,364 +0.00(+0.00%)
Jul 09, 2014 9.000 9.150 8.999 9.150 4,518 +0.03(+0.33%)
Jul 08, 2014 9.100 9.120 9.100 9.120 5,300 +0.01(+0.11%)
Jul 07, 2014 9.110 9.110 9.110 9.110 5 +0.00(+0.00%)
Jul 03, 2014 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jul 02, 2014 9.180 9.182 9.110 9.110 1,329 -0.17(-1.83%)
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.