Skip to main content

Power REIT (NY: PW )

0.8001 +0.1501 (+23.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.292 4.292 4.292 4.292 280 +0.01(+0.25%)
Feb 24, 2016 4.340 4.340 4.220 4.281 7 -0.13(-2.85%)
Feb 22, 2016 4.320 4.410 4.320 4.406 44 +0.13(+2.95%)
Feb 19, 2016 4.237 4.280 4.237 4.280 6,338 -0.01(-0.33%)
Feb 18, 2016 4.294 4.300 4.240 4.294 3,192 +0.06(+1.36%)
Feb 17, 2016 4.237 4.237 4.237 4.237 112 +0.03(+0.63%)
Feb 16, 2016 4.210 4.210 4.210 4.210 542 +0.03(+0.62%)
Feb 12, 2016 4.240 4.184 4.184 4.184 900 -0.09(-2.01%)
Feb 11, 2016 4.200 4.270 4.199 4.270 3,516 +0.05(+1.09%)
Feb 09, 2016 4.220 4.224 4.224 4.224 100 +0.02(+0.57%)
Feb 08, 2016 4.210 4.210 4.200 4.200 4,721 -0.04(-0.95%)
Feb 05, 2016 4.200 4.240 4.200 4.240 1,282 +0.14(+3.37%)
Feb 04, 2016 4.167 4.167 4.102 4.102 1,527 -0.14(-3.26%)
Feb 02, 2016 4.290 4.240 4.240 4.240 800 +0.01(+0.24%)
Feb 01, 2016 4.210 4.230 4.210 4.230 903 +0.06(+1.44%)
Jan 29, 2016 4.170 4.170 4.170 4.170 103 -0.07(-1.65%)
Jan 27, 2016 4.080 4.240 4.240 4.240 1,600 +0.05(+1.19%)
Jan 25, 2016 4.190 4.250 4.190 4.190 5 -0.06(-1.41%)
Jan 22, 2016 4.350 4.350 4.250 4.250 609 +0.16(+3.91%)
Jan 20, 2016 4.030 4.090 4.030 4.090 2 -0.01(-0.24%)
Jan 19, 2016 4.090 4.100 4.090 4.100 1,377 -0.05(-1.20%)
Jan 15, 2016 4.120 4.150 4.150 4.150 2,400 -0.08(-1.89%)
Jan 14, 2016 4.132 4.230 4.020 4.230 8,617 +0.13(+3.17%)
Jan 13, 2016 4.310 4.320 4.100 4.100 5,823 -0.23(-5.31%)
Jan 12, 2016 4.197 4.330 4.197 4.330 1,815 +0.08(+1.83%)
Jan 11, 2016 4.183 4.252 4.183 4.252 1,820 -0.00(-0.05%)
Jan 08, 2016 4.360 4.360 4.250 4.254 6,071 -0.11(-2.54%)
Jan 07, 2016 4.250 4.510 4.250 4.365 1,538 +0.08(+1.75%)
Jan 06, 2016 4.220 4.290 4.079 4.290 2,956 +0.07(+1.66%)
Jan 05, 2016 4.380 4.380 4.220 4.220 2,298 -0.03(-0.71%)
Jan 04, 2016 4.260 4.260 4.250 4.250 873 -0.12(-2.75%)
Dec 31, 2015 4.260 4.370 4.370 4.370 1,800 +0.01(+0.23%)
Dec 30, 2015 4.370 4.450 4.287 4.360 4,588 -0.06(-1.36%)
Dec 29, 2015 4.270 4.650 4.160 4.420 19,387 +0.26(+6.25%)
Dec 28, 2015 4.360 4.435 4.160 4.160 4,818 -0.09(-2.12%)
Dec 24, 2015 4.170 4.250 4.250 4.250 1,400 +0.10(+2.41%)
Dec 23, 2015 4.150 4.150 4.150 4.150 107 -0.16(-3.71%)
Dec 22, 2015 4.270 4.310 4.270 4.310 680 +0.02(+0.47%)
Dec 21, 2015 4.220 4.320 4.220 4.290 1,806 +0.04(+0.97%)
Dec 18, 2015 4.269 4.269 4.249 4.249 2,110 -0.02(-0.43%)
Dec 17, 2015 4.150 4.267 4.140 4.267 2,327 +0.12(+2.82%)
Dec 15, 2015 4.190 4.300 4.150 4.150 111 -0.04(-0.95%)
Dec 14, 2015 4.110 4.200 4.100 4.190 2,575 -0.01(-0.24%)
Dec 11, 2015 3.900 4.200 3.900 4.200 6,182 +0.02(+0.43%)
Dec 09, 2015 4.170 4.180 4.130 4.182 8 -0.06(-1.46%)
Dec 08, 2015 4.130 4.244 4.120 4.244 2,305 +0.10(+2.53%)
Dec 07, 2015 4.210 4.230 4.070 4.139 2,433 -0.16(-3.74%)
Dec 04, 2015 4.299 4.310 4.240 4.300 2,983 +0.00(+0.00%)
Dec 03, 2015 4.290 4.300 4.290 4.300 2,005 +0.02(+0.47%)
Dec 02, 2015 4.180 4.280 4.180 4.280 2,112 +0.10(+2.39%)
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.