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, 2019 10.15 10.29 10.07 10.14 11,404 -0.01(-0.10%)
Sep 27, 2019 10.30 10.35 9.890 10.15 19,000 -0.06(-0.59%)
Sep 26, 2019 9.979 10.29 9.850 10.21 12,778 +0.13(+1.29%)
Sep 25, 2019 9.930 10.08 9.892 10.08 9,311 +0.23(+2.34%)
Sep 24, 2019 10.00 10.40 9.850 9.850 21,766 -0.38(-3.71%)
Sep 23, 2019 10.10 10.43 9.997 10.23 36,796 +0.24(+2.40%)
Sep 20, 2019 9.840 10.05 9.800 9.990 29,000 +0.21(+2.15%)
Sep 19, 2019 10.10 10.43 9.700 9.780 56,115 -0.29(-2.88%)
Sep 18, 2019 9.750 10.47 9.700 10.07 42,075 +0.23(+2.35%)
Sep 17, 2019 9.883 9.950 9.764 9.839 13,644 -0.11(-1.12%)
Sep 16, 2019 10.14 10.15 9.650 9.950 19,972 -0.05(-0.50%)
Sep 13, 2019 10.03 10.27 9.598 10.00 64,900 +0.10(+1.01%)
Sep 12, 2019 10.13 10.16 9.570 9.900 26,527 -0.12(-1.20%)
Sep 11, 2019 9.280 10.05 9.280 10.02 26,055 +0.54(+5.70%)
Sep 10, 2019 10.23 10.25 9.410 9.480 64,565 -0.61(-6.04%)
Sep 09, 2019 9.750 10.24 9.610 10.09 51,744 +0.53(+5.54%)
Sep 06, 2019 9.570 9.712 9.350 9.560 15,500 -0.08(-0.88%)
Sep 05, 2019 9.890 9.890 9.645 9.645 1,997 -0.17(-1.68%)
Sep 04, 2019 9.482 9.890 9.457 9.810 5,940 +0.12(+1.24%)
Sep 03, 2019 9.730 9.730 9.448 9.690 6,429 -0.10(-1.02%)
Aug 30, 2019 9.640 9.900 9.500 9.790 17,300 -0.11(-1.11%)
Aug 29, 2019 10.01 10.21 9.809 9.900 6,478 -0.10(-1.00%)
Aug 28, 2019 10.00 10.00 9.970 10.00 1,578 +0.30(+3.09%)
Aug 27, 2019 9.840 10.04 9.390 9.700 35,737 -0.20(-2.02%)
Aug 26, 2019 9.780 10.07 9.280 9.900 32,375 +0.05(+0.51%)
Aug 23, 2019 10.14 10.27 9.622 9.850 17,900 -0.54(-5.17%)
Aug 22, 2019 10.87 10.95 10.30 10.39 18,635 -0.39(-3.64%)
Aug 21, 2019 10.58 11.20 10.58 10.78 64,014 +0.31(+2.96%)
Aug 20, 2019 10.10 10.48 9.310 10.47 84,890 +0.37(+3.66%)
Aug 19, 2019 9.800 10.48 9.210 10.10 76,442 +0.45(+4.62%)
Aug 16, 2019 9.550 9.890 9.310 9.654 45,200 +0.11(+1.20%)
Aug 15, 2019 9.410 9.580 9.146 9.540 18,680 +0.45(+4.95%)
Aug 14, 2019 9.350 9.460 8.860 9.090 19,235 -0.35(-3.71%)
Aug 13, 2019 9.410 9.640 9.410 9.440 35,860 -0.06(-0.63%)
Aug 12, 2019 9.500 9.500 9.220 9.500 12,466 -0.16(-1.66%)
Aug 09, 2019 9.812 9.860 9.338 9.660 14,800 +0.11(+1.15%)
Aug 08, 2019 9.280 10.10 9.162 9.550 90,832 +0.50(+5.52%)
Aug 07, 2019 9.030 9.200 8.745 9.050 6,151 +0.02(+0.27%)
Aug 06, 2019 9.089 9.390 8.880 9.026 23,089 +0.25(+2.80%)
Aug 05, 2019 9.290 9.350 8.240 8.780 8,773 -0.52(-5.59%)
Aug 02, 2019 9.390 9.440 9.150 9.300 10,300 +0.00(+0.00%)
Aug 01, 2019 9.390 9.500 9.210 9.300 35,505 +0.29(+3.22%)
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%)
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.