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, 2020 14.19 14.63 13.62 13.77 29,613 -0.23(-1.64%)
Apr 29, 2020 13.90 14.55 13.60 14.00 63,912 +0.52(+3.86%)
Apr 28, 2020 13.60 13.90 13.25 13.48 26,906 +0.42(+3.22%)
Apr 27, 2020 13.10 13.51 13.06 13.06 32,284 -0.01(-0.08%)
Apr 24, 2020 13.25 13.25 12.90 13.07 13,900 -0.16(-1.21%)
Apr 23, 2020 13.13 13.45 12.49 13.23 24,390 +0.52(+4.09%)
Apr 22, 2020 13.20 13.24 12.51 12.71 17,260 -0.09(-0.70%)
Apr 21, 2020 12.55 13.25 11.92 12.80 32,320 -0.51(-3.83%)
Apr 20, 2020 13.60 13.63 13.13 13.31 22,679 -0.30(-2.20%)
Apr 17, 2020 12.56 14.41 12.47 13.61 61,500 +0.48(+3.66%)
Apr 16, 2020 12.93 13.60 12.93 13.13 46,666 -0.06(-0.49%)
Apr 15, 2020 13.13 13.25 12.70 13.19 21,479 -0.10(-0.72%)
Apr 14, 2020 12.92 13.42 12.38 13.29 62,645 +0.84(+6.75%)
Apr 13, 2020 12.73 12.75 12.14 12.45 24,449 -0.07(-0.56%)
Apr 09, 2020 13.28 13.77 12.29 12.52 36,100 -0.77(-5.77%)
Apr 08, 2020 11.11 13.82 11.11 13.29 106,334 +2.18(+19.59%)
Apr 07, 2020 10.75 11.34 10.75 11.11 19,835 +0.48(+4.52%)
Apr 06, 2020 10.74 10.74 9.810 10.63 56,664 +0.43(+4.22%)
Apr 03, 2020 9.790 10.29 9.645 10.20 9,600 +0.53(+5.48%)
Apr 02, 2020 9.330 10.25 9.303 9.670 16,807 +0.00(+0.00%)
Apr 01, 2020 10.00 10.41 9.260 9.670 18,052 -0.76(-7.29%)
Mar 31, 2020 10.35 10.69 10.15 10.43 12,951 -0.27(-2.52%)
Mar 30, 2020 10.69 11.04 10.53 10.70 13,158 +0.40(+3.88%)
Mar 27, 2020 9.909 10.48 9.800 10.30 30,600 -0.19(-1.81%)
Mar 26, 2020 11.60 11.60 10.23 10.49 24,201 -0.17(-1.59%)
Mar 25, 2020 9.900 11.37 9.900 10.66 42,212 +0.68(+6.81%)
Mar 24, 2020 9.300 10.30 9.026 9.980 37,920 +1.15(+13.02%)
Mar 23, 2020 8.350 8.890 8.350 8.830 31,518 +0.55(+6.64%)
Mar 20, 2020 7.820 9.490 7.820 8.280 99,900 +0.78(+10.40%)
Mar 19, 2020 7.430 7.964 7.134 7.500 23,116 +0.44(+6.23%)
Mar 18, 2020 7.860 8.050 6.950 7.060 31,996 -1.52(-17.72%)
Mar 17, 2020 7.740 8.870 7.600 8.580 46,308 +0.48(+5.93%)
Mar 16, 2020 9.200 9.200 8.010 8.100 48,101 -1.57(-16.24%)
Mar 13, 2020 9.940 10.83 9.303 9.670 20,900 +0.62(+6.85%)
Mar 12, 2020 8.720 9.350 8.370 9.050 48,502 -0.17(-1.84%)
Mar 11, 2020 10.70 10.70 9.070 9.220 40,030 -1.42(-13.35%)
Mar 10, 2020 10.25 11.24 10.25 10.64 14,791 +0.32(+3.08%)
Mar 09, 2020 11.59 11.59 10.04 10.32 52,502 -1.64(-13.73%)
Mar 06, 2020 13.00 13.00 11.40 11.96 40,400 -1.04(-7.96%)
Mar 05, 2020 13.40 13.40 12.85 13.00 13,690 -0.39(-2.91%)
Mar 04, 2020 13.21 13.50 13.06 13.39 19,364 +0.37(+2.84%)
Mar 03, 2020 12.64 13.72 12.64 13.02 40,732 +0.37(+2.92%)
Mar 02, 2020 12.50 12.97 12.02 12.65 40,748 +0.30(+2.43%)
Feb 28, 2020 12.81 13.47 11.76 12.35 44,500 -0.90(-6.79%)
Feb 27, 2020 13.81 13.94 11.98 13.25 78,003 -0.86(-6.09%)
Feb 26, 2020 15.60 15.60 13.73 14.11 63,299 -1.10(-7.23%)
Feb 25, 2020 13.74 15.55 13.74 15.21 81,406 +1.47(+10.70%)
Feb 24, 2020 13.00 13.87 12.62 13.74 32,461 +0.12(+0.87%)
Feb 21, 2020 13.59 14.18 12.77 13.62 93,400 +0.90(+7.08%)
Feb 20, 2020 12.30 13.15 12.14 12.72 39,351 +0.39(+3.14%)
Feb 19, 2020 12.79 12.79 12.14 12.33 39,212 -0.46(-3.58%)
Feb 18, 2020 13.52 13.65 12.78 12.79 43,797 +0.07(+0.55%)
Feb 14, 2020 11.50 13.34 11.23 12.72 87,300 +1.23(+10.71%)
Feb 13, 2020 11.39 11.72 11.06 11.49 33,423 +0.25(+2.22%)
Feb 12, 2020 11.27 12.54 11.15 11.24 185,345 +0.29(+2.70%)
Feb 11, 2020 9.750 11.53 9.410 10.95 120,112 +1.38(+14.42%)
Feb 10, 2020 9.250 10.23 9.250 9.566 74,675 +0.34(+3.69%)
Feb 07, 2020 9.200 9.439 9.152 9.225 11,800 -0.08(-0.81%)
Feb 06, 2020 9.450 9.890 9.100 9.300 61,290 +0.55(+6.24%)
Feb 05, 2020 8.568 8.800 8.568 8.754 8,632 +0.14(+1.67%)
Feb 04, 2020 8.480 8.790 8.480 8.610 12,527 +0.16(+1.89%)
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.