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

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2019 5.790 5.980 5.769 5.800 10,300 -0.10(-1.69%)
Jun 26, 2019 5.900 5.900 5.900 0 +0.13(+2.27%)
Jun 25, 2019 5.769 5.769 5.769 5.769 500 -0.04(-0.61%)
Jun 24, 2019 5.720 5.950 5.720 5.804 12,982 +0.09(+1.65%)
Jun 21, 2019 5.710 5.710 5.710 5.710 100 +0.00(+0.00%)
Jun 20, 2019 5.730 5.740 5.710 5.710 1,105 -0.08(-1.35%)
Jun 19, 2019 5.788 5.788 5.788 5.788 150 +0.00(+0.00%)
Jun 18, 2019 5.788 5.788 5.788 5.788 332 -0.01(-0.21%)
Jun 17, 2019 5.750 5.800 5.750 5.800 1,511 +0.05(+0.87%)
Jun 14, 2019 5.850 5.850 5.750 5.750 700 -0.05(-0.86%)
Jun 13, 2019 5.800 5.800 5.798 5.800 3,673 +0.00(+0.00%)
Jun 12, 2019 5.979 5.979 5.800 5.800 2,572 -0.12(-2.03%)
Jun 11, 2019 6.000 6.000 5.770 5.920 2,131 +0.04(+0.63%)
Jun 10, 2019 5.740 6.000 5.510 5.883 11,117 +0.02(+0.39%)
Jun 07, 2019 5.760 5.970 5.750 5.860 2,800 -0.01(-0.21%)
Jun 06, 2019 5.872 5.872 5.872 5.872 159 +0.13(+2.30%)
Jun 05, 2019 5.740 5.740 5.740 5.740 11 +0.00(+0.00%)
Jun 04, 2019 5.740 5.740 5.740 5.740 407 -0.16(-2.71%)
Jun 03, 2019 5.980 6.000 5.810 5.900 12,020 -0.09(-1.50%)
May 31, 2019 5.920 5.990 5.920 5.990 4,500 +0.22(+3.80%)
May 30, 2019 5.771 5.771 5.771 5.771 514 -0.24(-3.98%)
May 29, 2019 5.740 6.010 5.740 6.010 839 +0.14(+2.44%)
May 28, 2019 6.100 6.120 5.800 5.867 11,518 -0.18(-3.03%)
May 24, 2019 5.850 6.060 5.850 6.050 3,300 +0.20(+3.37%)
May 23, 2019 5.867 6.150 5.853 5.853 4,597 -0.05(-0.80%)
May 22, 2019 5.890 5.970 5.890 5.900 862 -0.10(-1.74%)
May 21, 2019 6.010 6.200 5.897 6.005 3,847 -0.06(-0.91%)
May 20, 2019 5.910 6.060 5.910 6.060 1,154 +0.20(+3.46%)
May 17, 2019 5.900 6.150 5.857 5.857 2,200 -0.20(-3.35%)
May 16, 2019 6.150 6.150 6.000 6.060 5,380 -0.04(-0.66%)
May 15, 2019 5.880 6.300 5.880 6.100 8,605 +0.08(+1.33%)
May 14, 2019 5.980 6.020 5.980 6.020 589 +0.20(+3.44%)
May 13, 2019 6.138 6.138 5.820 5.820 5,202 -0.14(-2.35%)
May 10, 2019 6.040 6.050 5.930 5.960 5,300 -0.10(-1.65%)
May 09, 2019 6.050 6.220 6.050 6.060 7,175 -0.00(-0.00%)
May 08, 2019 6.050 6.060 5.897 6.060 2,441 +0.03(+0.49%)
May 07, 2019 6.060 6.060 5.950 6.030 903 +0.09(+1.52%)
May 06, 2019 5.940 5.940 5.940 5.940 204 -0.12(-1.98%)
May 03, 2019 6.060 6.060 6.038 6.060 2,600 +0.06(+1.00%)
May 02, 2019 6.050 6.060 6.000 6.000 1,117 -0.04(-0.64%)
May 01, 2019 6.052 6.060 6.039 6.039 1,252 +0.02(+0.29%)
Apr 30, 2019 6.057 6.180 6.000 6.021 8,748 -0.07(-1.13%)
Apr 29, 2019 6.060 6.090 6.060 6.090 271 -0.09(-1.46%)
Apr 26, 2019 5.951 6.180 5.951 6.180 1,400 +0.17(+2.83%)
Apr 25, 2019 6.100 6.250 5.930 6.010 8,687 -0.07(-1.15%)
Apr 24, 2019 5.920 6.100 5.900 6.080 7,049 +0.04(+0.66%)
Apr 23, 2019 5.830 6.200 5.740 6.040 7,701 +0.24(+4.14%)
Apr 22, 2019 5.820 5.883 5.710 5.800 13,363 +0.00(+0.00%)
Apr 18, 2019 5.830 5.859 5.800 5.800 7,000 -0.05(-0.85%)
Apr 17, 2019 5.870 5.920 5.850 5.850 4,927 -0.10(-1.73%)
Apr 16, 2019 5.950 6.070 5.890 5.953 2,486 +0.00(+0.05%)
Apr 15, 2019 6.040 6.110 5.947 5.950 4,098 +0.04(+0.68%)
Apr 12, 2019 5.850 5.910 5.830 5.910 3,300 +0.06(+1.03%)
Apr 11, 2019 5.930 6.180 5.850 5.850 2,196 +0.01(+0.17%)
Apr 10, 2019 5.840 5.840 5.840 5.840 387 -0.07(-1.18%)
Apr 09, 2019 6.099 6.099 5.900 5.910 4,175 -0.17(-2.80%)
Apr 08, 2019 5.920 6.080 5.820 6.080 7,904 +0.26(+4.47%)
Apr 05, 2019 5.920 6.170 5.810 5.820 10,700 -0.09(-1.57%)
Apr 04, 2019 5.910 6.200 5.910 5.913 10,018 -0.02(-0.34%)
Apr 03, 2019 5.950 6.170 5.810 5.933 14,714 -0.10(-1.60%)
Apr 02, 2019 5.867 6.389 5.750 6.029 33,093 +0.22(+3.77%)
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.