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

Power REIT (NY: PW )

0.5602 -0.1253 (-18.28%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Apr 28, 2016 4.560 4.560 4.560 4.560 12 -0.07(-1.51%)
Apr 27, 2016 4.630 4.630 4.630 4.630 301 +0.01(+0.32%)
Apr 26, 2016 4.750 4.750 4.615 4.615 3,278 -0.23(-4.85%)
Apr 20, 2016 4.850 4.850 4.850 4.850 54 +0.00(+0.00%)
Apr 19, 2016 4.850 4.850 4.809 4.850 1,126 +0.04(+0.83%)
Apr 18, 2016 4.810 4.810 4.810 4.810 330 +0.01(+0.29%)
Apr 15, 2016 4.680 4.796 4.680 4.796 1,103 -0.03(-0.70%)
Apr 14, 2016 4.650 4.850 4.650 4.830 537 +0.22(+4.77%)
Apr 13, 2016 4.610 4.610 4.610 4.610 133 +0.20(+4.44%)
Apr 12, 2016 4.610 4.630 4.414 4.414 1,049 +0.01(+0.28%)
Apr 11, 2016 4.402 4.402 4.402 4.402 159 -0.04(-0.86%)
Apr 08, 2016 4.310 4.440 4.300 4.440 6,412 +0.07(+1.60%)
Apr 05, 2016 4.460 4.460 4.370 4.370 1 -0.27(-5.90%)
Apr 01, 2016 4.700 4.644 4.644 4.644 2,400 -0.05(-1.15%)
Mar 30, 2016 4.700 4.700 4.700 4.698 40 +0.05(+1.03%)
Mar 29, 2016 4.526 4.650 4.526 4.650 1,601 +0.07(+1.53%)
Mar 28, 2016 4.580 4.580 4.580 4.580 123 +0.05(+1.10%)
Mar 21, 2016 4.330 4.530 4.530 4.530 3,300 +0.12(+2.72%)
Mar 16, 2016 4.270 4.410 4.270 4.410 3 +0.06(+1.38%)
Mar 15, 2016 4.390 4.390 4.250 4.350 1,440 +0.01(+0.23%)
Mar 14, 2016 4.363 4.490 4.340 4.340 602 -0.03(-0.68%)
Mar 11, 2016 4.360 4.370 4.360 4.370 780 +0.00(+0.00%)
Mar 09, 2016 4.370 4.370 4.370 4.370 4 +0.12(+2.82%)
Mar 07, 2016 4.250 4.250 4.250 4.250 128 +0.00(+0.00%)
Mar 04, 2016 4.220 4.250 4.202 4.250 4,714 -0.02(-0.45%)
Mar 03, 2016 4.269 4.269 4.269 4.269 2,044 +0.03(+0.69%)
Mar 02, 2016 4.040 4.330 4.040 4.240 27,115 -0.05(-1.17%)
Mar 01, 2016 4.287 4.287 4.287 4.290 4,871 -0.00(-0.03%)
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%)
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.