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

Power REIT (NY: PW )

0.7189 +0.0592 (+8.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 5.700 6.100 5.630 5.800 33,267 -0.07(-1.19%)
Oct 30, 2018 5.950 6.000 5.530 5.870 16,689 +0.09(+1.59%)
Oct 29, 2018 5.530 5.850 5.530 5.778 4,059 -0.10(-1.73%)
Oct 26, 2018 5.880 5.880 5.870 5.880 600 +0.00(+0.01%)
Oct 25, 2018 5.850 5.879 5.850 5.879 848 -0.03(-0.45%)
Oct 24, 2018 5.906 5.906 5.906 5.906 235 +0.06(+0.95%)
Oct 23, 2018 5.850 5.850 5.850 5.850 518 -0.00(-0.00%)
Oct 22, 2018 5.830 5.868 5.830 5.850 3,056 +0.00(+0.00%)
Oct 19, 2018 6.050 6.050 5.820 5.850 2,200 -0.20(-3.31%)
Oct 18, 2018 6.050 6.050 5.996 6.050 804 +0.15(+2.54%)
Oct 17, 2018 5.900 5.900 5.900 5.900 603 -0.15(-2.48%)
Oct 16, 2018 6.050 6.050 6.050 6.050 1,615 +0.00(+0.00%)
Oct 15, 2018 5.830 6.050 5.830 6.050 820 +0.08(+1.34%)
Oct 12, 2018 5.900 6.050 5.890 5.970 1,400 +0.15(+2.58%)
Oct 11, 2018 5.843 5.990 5.820 5.820 1,149 -0.16(-2.67%)
Oct 10, 2018 5.820 5.980 5.820 5.980 1,016 -0.01(-0.17%)
Oct 09, 2018 6.000 6.000 5.987 5.990 4,235 +0.02(+0.37%)
Oct 08, 2018 6.000 6.000 5.968 5.968 5,303 -0.01(-0.20%)
Oct 05, 2018 5.950 5.980 5.950 5.980 600 -0.01(-0.22%)
Oct 04, 2018 6.060 6.062 5.993 5.993 854 -0.01(-0.11%)
Oct 03, 2018 6.130 6.130 6.000 6.000 326 -0.14(-2.28%)
Oct 02, 2018 6.068 6.140 6.068 6.140 804 +0.17(+2.86%)
Oct 01, 2018 6.140 6.140 5.969 5.969 1,049 -0.06(-1.01%)
Sep 28, 2018 5.960 6.030 5.960 6.030 1,000 +0.04(+0.75%)
Sep 27, 2018 5.920 6.060 5.920 5.985 7,061 +0.02(+0.25%)
Sep 26, 2018 5.970 5.970 5.970 5.970 24 +0.00(+0.00%)
Sep 25, 2018 6.003 6.003 5.970 5.970 444 +0.00(+0.00%)
Sep 24, 2018 6.010 6.029 5.950 5.970 2,193 +0.14(+2.40%)
Sep 21, 2018 6.010 6.130 5.830 5.830 1,400 -0.31(-5.05%)
Sep 20, 2018 6.050 6.140 6.050 6.140 1,144 +0.09(+1.49%)
Sep 19, 2018 6.094 6.094 6.050 6.050 586 -0.09(-1.47%)
Sep 18, 2018 6.140 6.140 6.140 6.140 137 +0.10(+1.70%)
Sep 17, 2018 6.020 6.080 6.010 6.037 1,215 +0.06(+0.96%)
Sep 14, 2018 6.140 6.140 5.980 5.980 1,200 -0.10(-1.69%)
Sep 13, 2018 5.950 6.140 5.950 6.083 2,312 +0.16(+2.75%)
Sep 12, 2018 6.120 6.120 5.920 5.920 227 -0.18(-2.95%)
Sep 11, 2018 5.952 6.110 5.952 6.100 3,000 +0.06(+0.99%)
Sep 10, 2018 5.950 6.040 5.950 6.040 679 +0.09(+1.51%)
Sep 07, 2018 5.950 5.950 5.950 5.950 100 -0.03(-0.49%)
Sep 06, 2018 5.979 5.979 4 +0.00(+0.00%)
Sep 05, 2018 5.950 6.037 5.950 5.979 538 -0.07(-1.17%)
Sep 04, 2018 6.050 6.050 132 +0.00(+0.00%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.13(+2.20%)
Aug 30, 2018 5.920 5.920 5.920 5.920 118 -0.08(-1.33%)
Aug 29, 2018 6.000 6.093 6.000 6.000 1,494 -0.01(-0.17%)
Aug 28, 2018 6.010 6.010 6.010 6.010 300 -0.01(-0.17%)
Aug 27, 2018 6.060 6.060 6.020 6.020 885 -0.04(-0.66%)
Aug 24, 2018 6.010 6.060 6.010 6.060 600 +0.01(+0.10%)
Aug 23, 2018 6.054 6.054 38 +0.00(+0.00%)
Aug 22, 2018 6.054 6.054 6.054 6.054 407 -0.03(-0.42%)
Aug 21, 2018 6.080 6.080 6.080 6.080 887 -0.04(-0.66%)
Aug 20, 2018 6.120 6.120 6.120 6.120 55 +0.00(+0.00%)
Aug 17, 2018 6.120 6.120 6.120 6.120 100 +0.00(+0.00%)
Aug 15, 2018 6.120 6.120 6.120 0 +0.00(+0.00%)
Aug 14, 2018 6.120 6.120 6.120 6.120 205 +0.00(+0.00%)
Aug 13, 2018 6.137 6.137 6.120 6.120 534 -0.01(-0.16%)
Aug 10, 2018 6.120 6.150 6.120 6.130 1,400 -0.11(-1.76%)
Aug 09, 2018 6.240 6.240 5 +0.00(+0.00%)
Aug 08, 2018 6.120 6.240 6.120 6.240 2,969 +0.12(+1.96%)
Aug 07, 2018 6.129 6.129 6.120 6.120 643 +0.00(+0.00%)
Aug 06, 2018 6.120 6.120 6.120 6.120 591 -0.04(-0.65%)
Aug 03, 2018 6.160 6.160 6.160 6.160 200 +0.14(+2.29%)
Aug 02, 2018 6.022 6.022 6.022 6.022 413 +0.01(+0.20%)
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.