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 (%)
Sep 30, 2015 4.150 4.280 4.150 4.260 5,662 +0.11(+2.65%)
Sep 29, 2015 4.150 4.250 4.150 4.150 4,822 -0.10(-2.35%)
Sep 28, 2015 4.180 4.260 4.180 4.250 4,620 +0.01(+0.24%)
Sep 25, 2015 4.470 4.470 4.240 4.240 1,202 -0.01(-0.24%)
Sep 24, 2015 4.221 4.380 4.221 4.250 1,299 -0.00(-0.05%)
Sep 23, 2015 4.210 4.280 4.120 4.252 2,095 +0.01(+0.29%)
Sep 22, 2015 4.240 4.240 4.240 4.240 205 -0.13(-2.97%)
Sep 21, 2015 4.557 4.557 4.370 4.370 1,852 -0.33(-7.02%)
Sep 18, 2015 4.700 4.740 4.500 4.700 1,711 +0.16(+3.58%)
Sep 17, 2015 4.620 4.640 4.521 4.537 1,889 +0.01(+0.17%)
Sep 16, 2015 4.350 4.600 4.350 4.530 1,827 +0.13(+2.95%)
Sep 14, 2015 4.450 4.400 4.400 4.400 700 -0.09(-2.00%)
Sep 11, 2015 4.510 4.510 4.490 4.490 442 -0.09(-2.07%)
Sep 10, 2015 4.540 4.585 4.470 4.585 1,180 -0.07(-1.50%)
Sep 09, 2015 4.800 4.800 4.655 4.655 1,003 -0.04(-0.75%)
Sep 08, 2015 4.950 4.950 4.601 4.690 1,414 -0.05(-1.05%)
Sep 04, 2015 4.810 4.740 4.740 4.740 3,500 -0.15(-3.07%)
Sep 03, 2015 4.880 4.890 4.880 4.890 2,003 +0.14(+2.95%)
Sep 02, 2015 4.760 4.760 4.750 4.750 599 -0.13(-2.66%)
Sep 01, 2015 4.650 4.880 4.650 4.880 1,141 +0.28(+6.09%)
Aug 31, 2015 4.760 4.770 4.180 4.600 23,429 -0.32(-6.50%)
Aug 28, 2015 4.859 4.940 4.820 4.920 4,580 +0.12(+2.50%)
Aug 27, 2015 4.750 4.860 4.720 4.800 1,000 +0.13(+2.78%)
Aug 26, 2015 4.842 4.842 4.610 4.670 4,189 -0.07(-1.48%)
Aug 25, 2015 4.840 4.844 4.740 4.740 2,378 -0.16(-3.27%)
Aug 24, 2015 4.970 4.970 4.740 4.900 1,682 +0.01(+0.29%)
Aug 21, 2015 4.886 4.886 4.886 4.886 565 +0.08(+1.58%)
Aug 20, 2015 4.810 4.810 4.810 4.810 100 +0.03(+0.63%)
Aug 19, 2015 4.790 4.790 4.640 4.780 2,000 -0.11(-2.25%)
Aug 18, 2015 4.840 4.890 4.840 4.890 750 +0.09(+1.87%)
Aug 17, 2015 4.790 4.800 4.790 4.800 330 +0.12(+2.52%)
Aug 14, 2015 4.760 4.761 4.682 4.682 1,106 -0.22(-4.44%)
Aug 13, 2015 4.900 4.930 4.900 4.900 2,481 +0.10(+2.08%)
Aug 12, 2015 4.850 4.850 4.680 4.800 14,371 -0.20(-4.00%)
Aug 10, 2015 5.000 5.000 5.000 5.000 4 +0.17(+3.52%)
Aug 06, 2015 4.740 4.830 4.830 4.830 500 +0.02(+0.42%)
Aug 03, 2015 4.830 4.900 4.810 4.810 22 -0.04(-0.82%)
Jul 31, 2015 5.000 5.000 5.000 4.850 3,097 -0.15(-3.00%)
Jul 30, 2015 5.000 5.000 5.000 5.000 506 -0.04(-0.70%)
Jul 29, 2015 5.000 5.035 5.000 5.035 1,354 +0.13(+2.73%)
Jul 27, 2015 4.900 4.900 4.900 4.901 89 +0.02(+0.43%)
Jul 23, 2015 5.040 5.090 4.810 4.880 2 -0.28(-5.44%)
Jul 17, 2015 5.110 5.161 5.161 5.161 300 +0.05(+0.99%)
Jul 16, 2015 5.100 5.110 5.100 5.110 274 +0.00(+0.00%)
Jul 15, 2015 5.140 5.140 5.110 5.110 409 -0.13(-2.57%)
Jul 14, 2015 5.245 5.245 5.245 5.245 615 +0.09(+1.84%)
Jul 13, 2015 5.150 5.150 5.150 5.150 211 -0.15(-2.83%)
Jul 09, 2015 5.300 5.300 5.300 5.300 1,500 -0.05(-0.93%)
Jul 07, 2015 5.320 5.350 5.250 5.350 1 -0.10(-1.83%)
Jul 06, 2015 5.470 5.470 5.440 5.450 700 -0.17(-3.02%)
Jul 02, 2015 5.760 5.620 5.620 5.620 1,200 -0.16(-2.77%)
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.