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

Power REIT (NY: PW )

0.4652 -0.0347 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 30, 2015 6.200 6.260 6.109 6.144 13,258 -0.16(-2.47%)
Apr 29, 2015 6.230 6.320 6.230 6.300 1,991 -0.03(-0.44%)
Apr 28, 2015 6.400 6.400 6.242 6.328 2,417 -0.11(-1.75%)
Apr 27, 2015 6.250 6.444 6.160 6.440 28,671 +0.19(+3.04%)
Apr 24, 2015 6.150 6.750 5.970 6.250 33,978 +0.07(+1.13%)
Apr 23, 2015 6.210 6.480 5.260 6.180 65,367 -0.15(-2.37%)
Apr 22, 2015 9.140 9.140 5.120 6.330 178,491 -2.95(-31.79%)
Apr 21, 2015 9.070 9.360 9.070 9.280 4,400 +0.21(+2.32%)
Apr 20, 2015 9.100 9.100 9.060 9.070 451 +0.03(+0.35%)
Apr 17, 2015 8.800 9.070 8.800 9.038 3,100 +0.18(+2.01%)
Apr 16, 2015 9.160 9.160 8.780 8.860 3,140 -0.17(-1.88%)
Apr 15, 2015 9.222 9.222 9.030 9.030 2,100 -0.23(-2.51%)
Apr 14, 2015 8.700 9.448 9.033 9.263 6,795 +0.56(+6.47%)
Apr 13, 2015 8.975 8.975 8.700 8.700 737 -0.37(-4.08%)
Apr 10, 2015 9.070 9.070 9.060 9.070 3,257 +0.00(+0.00%)
Apr 08, 2015 8.850 9.070 9.070 9.070 3,000 +0.00(+0.00%)
Apr 07, 2015 9.062 9.190 8.750 9.070 17,981 -0.13(-1.41%)
Apr 06, 2015 8.901 9.200 8.610 9.200 27,219 +0.24(+2.69%)
Apr 02, 2015 8.750 8.959 8.959 8.959 1,100 +0.14(+1.57%)
Apr 01, 2015 8.820 8.830 8.280 8.820 8,905 +0.17(+1.97%)
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%)
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.