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

Power REIT (NY: PW )

0.6897 +0.0159 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2014 10.00 10.01 9.885 10.00 19,540 -0.10(-0.99%)
Oct 30, 2014 10.00 10.14 9.870 10.10 5,013 +0.10(+1.00%)
Oct 29, 2014 9.979 10.00 9.979 10.00 2,095 -0.21(-2.02%)
Oct 28, 2014 9.910 10.21 9.910 10.21 4,313 +0.36(+3.61%)
Oct 27, 2014 9.970 10.05 9.850 9.850 6,900 +0.00(+0.00%)
Oct 24, 2014 9.500 9.864 9.500 9.850 8,601 +0.06(+0.61%)
Oct 23, 2014 9.700 9.800 9.700 9.790 615 +0.05(+0.51%)
Oct 22, 2014 9.820 9.850 9.500 9.740 13,179 -0.21(-2.11%)
Oct 21, 2014 9.940 9.950 9.940 9.950 1,107 +0.25(+2.58%)
Oct 17, 2014 9.650 9.700 9.700 9.700 10,700 +0.15(+1.57%)
Oct 16, 2014 9.500 9.550 9.500 9.550 4,525 +0.00(+0.00%)
Oct 15, 2014 9.600 9.600 9.600 9.550 401 -0.20(-2.05%)
Oct 14, 2014 10.00 10.03 9.750 9.750 1,727 -0.25(-2.49%)
Oct 13, 2014 9.950 10.00 9.920 9.999 7,275 -0.15(-1.49%)
Oct 10, 2014 9.970 10.15 9.970 10.15 900 +0.10(+1.00%)
Oct 09, 2014 9.919 10.10 9.910 10.05 3,112 -0.07(-0.71%)
Oct 08, 2014 9.970 10.12 9.970 10.12 1,013 +0.12(+1.22%)
Oct 07, 2014 9.830 10.04 9.810 10.000 34,367 -0.10(-0.99%)
Oct 06, 2014 10.49 10.49 10.00 10.10 5,762 -0.02(-0.20%)
Oct 03, 2014 10.15 10.16 10.05 10.12 7,166 -0.11(-1.08%)
Oct 02, 2014 10.11 10.24 10.02 10.23 1,450 +0.09(+0.89%)
Oct 01, 2014 10.16 10.21 10.11 10.14 15,050 -0.02(-0.20%)
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%)
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.