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

Power REIT (NY: PW )

0.6701 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 3:57 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 (%)
Jul 29, 2016 7.500 7.500 7.500 7.500 1,980 -0.12(-1.57%)
Jul 27, 2016 7.570 7.650 7.570 7.620 14 +0.24(+3.25%)
Jul 26, 2016 7.760 7.760 7.380 7.380 406 -0.40(-5.14%)
Jul 25, 2016 7.830 7.830 7.780 7.780 402 -0.15(-1.89%)
Jul 22, 2016 7.930 7.930 7.930 7.930 104 +0.01(+0.13%)
Jul 21, 2016 7.920 7.940 7.863 7.920 1,752 -0.03(-0.38%)
Jul 20, 2016 7.565 8.170 7.400 7.950 401 +0.52(+7.03%)
Jul 19, 2016 7.950 7.950 7.428 7.428 1,388 -0.52(-6.57%)
Jul 18, 2016 7.960 8.320 7.920 7.950 1,147 -0.02(-0.25%)
Jul 15, 2016 8.030 8.030 7.630 7.970 2,705 +0.43(+5.70%)
Jul 14, 2016 8.150 8.290 7.540 7.540 12,907 -0.66(-8.05%)
Jul 13, 2016 8.150 8.490 7.901 8.200 29,684 +0.20(+2.50%)
Jul 12, 2016 7.595 8.130 7.595 8.000 8,704 +0.04(+0.50%)
Jul 11, 2016 7.770 8.000 7.755 7.960 3,759 +0.06(+0.76%)
Jul 08, 2016 8.160 8.002 7.829 7.900 8,626 -0.10(-1.27%)
Jul 07, 2016 8.160 8.160 7.809 8.002 11,796 -0.15(-1.82%)
Jul 06, 2016 8.080 8.280 7.910 8.150 11,848 +0.11(+1.37%)
Jul 05, 2016 7.630 8.340 7.630 8.040 11,803 +0.44(+5.79%)
Jul 01, 2016 6.860 7.600 7.600 7.600 35,700 +0.62(+8.88%)
Jun 30, 2016 7.680 7.800 6.980 6.980 43,444 -0.72(-9.35%)
Jun 29, 2016 7.560 7.750 7.296 7.700 8,914 +0.32(+4.34%)
Jun 28, 2016 6.500 7.590 6.270 7.380 56,097 +1.25(+20.41%)
Jun 27, 2016 6.220 6.220 5.980 6.129 4,716 +0.02(+0.32%)
Jun 24, 2016 5.770 6.500 5.770 6.110 20,914 -0.15(-2.40%)
Jun 23, 2016 4.749 6.990 4.730 6.260 57,688 +1.51(+31.79%)
Jun 22, 2016 4.580 4.750 4.580 4.750 16,732 +0.19(+4.16%)
Jun 21, 2016 4.521 4.560 4.521 4.560 700 +0.05(+1.11%)
Jun 20, 2016 4.510 4.510 4.510 4.510 501 -0.10(-2.17%)
Jun 17, 2016 4.750 4.750 4.610 4.610 396 -0.14(-2.95%)
Jun 16, 2016 4.599 4.750 4.580 4.750 1,206 +0.13(+2.81%)
Jun 15, 2016 4.520 4.660 4.510 4.620 9,934 -0.13(-2.74%)
Jun 14, 2016 4.650 4.750 4.650 4.750 1,639 -0.04(-0.84%)
Jun 13, 2016 4.800 4.800 4.790 4.790 1,360 +0.04(+0.84%)
Jun 10, 2016 4.695 4.750 4.542 4.750 602 -0.06(-1.25%)
Jun 09, 2016 4.810 4.810 4.810 4.810 100 +0.11(+2.34%)
Jun 08, 2016 4.560 4.740 4.495 4.700 8,065 +0.10(+2.17%)
Jun 07, 2016 4.600 4.600 4.600 4.600 100 +0.03(+0.66%)
Jun 06, 2016 4.570 4.570 4.570 4.570 623 -0.14(-2.97%)
Jun 03, 2016 4.710 4.710 4.710 4.710 130 +0.01(+0.21%)
Jun 02, 2016 4.700 4.700 4.700 4.700 176 +0.06(+1.29%)
Jun 01, 2016 4.680 4.680 4.640 4.640 5,038 -0.26(-5.31%)
May 31, 2016 4.720 4.900 4.660 4.900 3,351 +0.20(+4.26%)
May 27, 2016 4.890 4.700 4.700 4.700 2,900 -0.17(-3.57%)
May 26, 2016 4.724 4.912 4.700 4.874 2,592 +0.08(+1.65%)
May 25, 2016 5.000 5.000 4.680 4.795 670 +0.15(+3.12%)
May 24, 2016 4.650 4.730 4.650 4.650 1,329 -0.00(-0.04%)
May 23, 2016 4.660 4.660 4.650 4.652 1,554 +0.09(+1.97%)
May 20, 2016 4.560 4.562 4.540 4.562 921 -0.04(-0.83%)
May 19, 2016 4.670 4.670 4.530 4.600 613 +0.08(+1.77%)
May 18, 2016 4.300 4.580 4.300 4.520 9,160 +0.05(+1.02%)
May 17, 2016 4.450 4.474 4.450 4.474 1,658 +0.12(+2.86%)
May 16, 2016 4.600 4.600 4.350 4.350 1,209 -0.42(-8.80%)
May 12, 2016 4.790 4.770 4.770 4.770 600 -0.23(-4.60%)
May 10, 2016 5.000 5.000 5.000 5.000 61 -0.00(-0.00%)
May 09, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 05, 2016 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 03, 2016 4.950 5.000 5.000 5.000 800 +0.00(+0.00%)
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.