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 (%)
Mar 31, 2015 8.900 8.900 8.650 8.650 3,417 -0.21(-2.38%)
Mar 30, 2015 9.000 9.000 8.680 8.861 6,375 -0.14(-1.55%)
Mar 27, 2015 8.870 9.000 8.870 9.000 16,557 +0.10(+1.12%)
Mar 26, 2015 8.900 9.080 8.820 8.900 41,863 +0.00(+0.00%)
Mar 25, 2015 8.310 9.100 8.250 8.900 35,792 +0.57(+6.84%)
Mar 24, 2015 8.430 8.490 7.800 8.330 28,450 -0.10(-1.19%)
Mar 23, 2015 8.500 8.500 8.210 8.430 1,992 +0.13(+1.57%)
Mar 20, 2015 8.360 8.360 8.200 8.300 871 -0.18(-2.12%)
Mar 19, 2015 8.341 8.480 8.341 8.480 1,192 +0.13(+1.56%)
Mar 18, 2015 8.086 8.350 8.080 8.350 4,409 +0.10(+1.21%)
Mar 16, 2015 8.400 8.400 8.120 8.250 57 -0.16(-1.90%)
Mar 13, 2015 8.470 8.470 8.240 8.410 1,380 +0.06(+0.72%)
Mar 12, 2015 8.340 8.350 8.340 8.350 559 -0.05(-0.60%)
Mar 11, 2015 8.420 8.480 8.220 8.400 1,398 -0.06(-0.71%)
Mar 10, 2015 8.180 8.460 8.110 8.460 4,282 +0.11(+1.32%)
Mar 09, 2015 8.450 8.450 8.200 8.350 3,981 -0.11(-1.30%)
Mar 06, 2015 8.550 8.600 8.370 8.460 2,320 -0.08(-0.94%)
Mar 05, 2015 8.620 8.670 8.500 8.540 65,427 -0.07(-0.81%)
Mar 04, 2015 8.450 8.830 8.450 8.610 37,130 +0.12(+1.41%)
Mar 03, 2015 8.650 8.650 8.340 8.490 24,546 -0.16(-1.85%)
Mar 02, 2015 8.850 8.850 8.470 8.650 19,098 +0.00(+0.00%)
Feb 27, 2015 8.770 8.770 8.650 8.650 2,957 -0.25(-2.81%)
Feb 26, 2015 8.640 8.910 8.640 8.900 18,527 +0.22(+2.59%)
Feb 25, 2015 8.760 8.880 8.657 8.675 1,879 -0.12(-1.42%)
Feb 24, 2015 8.950 8.950 8.800 8.800 2,709 +0.15(+1.71%)
Feb 23, 2015 9.000 9.000 8.652 8.652 2,722 -0.35(-3.87%)
Feb 20, 2015 9.100 9.150 9.000 9.000 5,819 +0.00(+0.00%)
Feb 19, 2015 9.100 9.100 9.000 9.000 711 +0.00(+0.00%)
Feb 18, 2015 8.930 9.130 8.930 9.000 3,647 -0.02(-0.22%)
Feb 17, 2015 9.160 9.160 8.780 9.020 12,578 -0.07(-0.77%)
Feb 13, 2015 9.340 9.090 9.090 9.090 9,800 -0.19(-2.05%)
Feb 12, 2015 9.470 9.470 9.260 9.280 13,240 +0.01(+0.11%)
Feb 11, 2015 9.280 9.450 9.240 9.270 11,945 -0.01(-0.11%)
Feb 10, 2015 9.300 9.430 9.240 9.280 6,100 -0.01(-0.11%)
Feb 09, 2015 9.420 9.480 9.250 9.290 16,267 -0.07(-0.75%)
Feb 06, 2015 9.450 9.510 9.360 9.360 14,246 -0.10(-1.06%)
Feb 05, 2015 9.560 9.600 9.250 9.460 25,496 -0.12(-1.25%)
Feb 04, 2015 9.450 9.600 9.350 9.580 27,503 +0.13(+1.38%)
Feb 03, 2015 9.500 9.750 9.410 9.450 33,828 -0.14(-1.46%)
Feb 02, 2015 9.540 9.680 9.200 9.590 49,193 +0.01(+0.13%)
Jan 30, 2015 8.700 9.620 8.700 9.578 57,272 +0.87(+9.97%)
Jan 29, 2015 8.650 9.080 8.510 8.710 33,906 -0.09(-1.02%)
Jan 28, 2015 8.870 8.870 8.710 8.800 19,881 -0.19(-2.11%)
Jan 27, 2015 8.730 8.990 8.710 8.990 9,431 +0.04(+0.45%)
Jan 26, 2015 9.250 9.250 8.950 8.950 1,902 -0.23(-2.48%)
Jan 23, 2015 9.178 9.178 9.178 9.178 100 -0.13(-1.42%)
Jan 22, 2015 9.150 9.310 8.900 9.310 21,200 +0.04(+0.43%)
Jan 21, 2015 9.010 9.410 9.010 9.270 8,500 +0.07(+0.76%)
Jan 20, 2015 9.560 9.560 9.000 9.200 2,701 -0.55(-5.64%)
Jan 16, 2015 9.750 9.750 9.750 9.750 1,070 -0.19(-1.91%)
Jan 15, 2015 9.600 9.940 9.400 9.940 15,352 +0.51(+5.41%)
Jan 14, 2015 9.480 9.570 9.220 9.430 23,520 +0.07(+0.75%)
Jan 13, 2015 9.500 9.550 9.110 9.360 13,820 -0.03(-0.32%)
Jan 12, 2015 9.600 9.620 9.110 9.390 29,363 -0.16(-1.68%)
Jan 09, 2015 9.200 9.960 9.200 9.550 55,101 +0.09(+0.95%)
Jan 08, 2015 8.860 9.550 8.820 9.460 35,865 +0.46(+5.11%)
Jan 07, 2015 9.150 9.300 8.950 9.000 7,697 -0.43(-4.51%)
Jan 06, 2015 8.740 9.555 8.610 9.425 43,601 +0.46(+5.07%)
Jan 05, 2015 8.670 9.100 8.260 8.970 27,980 +0.17(+1.93%)
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.