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

Power REIT (NY: PW )

0.7000 +0.0800 (+12.90%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Jul 01, 2015 5.777 5.850 5.777 5.780 846 -0.02(-0.34%)
Jun 30, 2015 5.930 5.930 5.740 5.800 834 -0.13(-2.19%)
Jun 29, 2015 6.250 6.250 5.720 5.930 7,902 +0.65(+12.31%)
Jun 26, 2015 5.130 6.210 5.130 5.280 18,353 +0.08(+1.54%)
Jun 25, 2015 5.228 5.273 5.000 5.200 3,927 -0.02(-0.38%)
Jun 24, 2015 5.100 5.220 5.100 5.220 624 +0.26(+5.24%)
Jun 22, 2015 5.150 4.960 4.960 4.960 7,500 -0.19(-3.69%)
Jun 19, 2015 5.130 5.260 5.010 5.150 21,294 +0.07(+1.38%)
Jun 18, 2015 5.143 5.250 5.070 5.080 2,494 -0.08(-1.55%)
Jun 17, 2015 5.050 5.250 5.020 5.160 2,798 +0.08(+1.57%)
Jun 16, 2015 5.040 5.140 4.990 5.080 13,440 +0.01(+0.20%)
Jun 15, 2015 5.030 5.070 5.030 5.070 5,583 +0.02(+0.40%)
Jun 12, 2015 4.990 5.050 4.990 5.050 2,859 +0.10(+2.02%)
Jun 11, 2015 4.740 5.050 4.740 4.950 3,613 +0.21(+4.43%)
Jun 10, 2015 5.020 5.020 4.650 4.740 42,270 -0.26(-5.20%)
Jun 09, 2015 5.070 5.070 5.000 5.000 2,098 -0.05(-0.99%)
Jun 08, 2015 5.030 5.199 5.000 5.050 3,862 -0.05(-0.98%)
Jun 05, 2015 5.100 5.100 5.100 5.100 546 -0.05(-0.97%)
Jun 04, 2015 5.140 5.150 5.140 5.150 484 +0.02(+0.49%)
Jun 03, 2015 5.180 5.180 5.000 5.125 1,808 -0.25(-4.74%)
Jun 02, 2015 5.040 5.380 5.040 5.380 4,165 +0.34(+6.75%)
Jun 01, 2015 5.010 5.200 5.010 5.040 1,461 +0.01(+0.20%)
May 29, 2015 5.360 5.360 5.010 5.030 7,399 -0.14(-2.71%)
May 28, 2015 5.170 5.250 5.170 5.170 1,279 +0.01(+0.19%)
May 27, 2015 5.170 5.170 5.150 5.160 407 +0.00(+0.00%)
May 26, 2015 5.370 5.370 5.000 5.160 7,855 -0.34(-6.18%)
May 22, 2015 5.180 5.500 5.500 5.500 2,800 +0.15(+2.82%)
May 21, 2015 5.300 5.349 5.285 5.349 6,224 -0.05(-0.94%)
May 20, 2015 5.405 5.410 5.318 5.400 1,785 +0.00(+0.06%)
May 19, 2015 5.550 5.550 5.350 5.397 9,611 -0.15(-2.76%)
May 18, 2015 5.600 5.600 5.550 5.550 1,194 -0.09(-1.59%)
May 15, 2015 5.630 5.890 5.486 5.640 3,836 +0.00(+0.02%)
May 14, 2015 5.370 5.640 5.260 5.639 12,959 -0.01(-0.19%)
May 13, 2015 5.700 5.700 5.600 5.650 2,406 +0.05(+0.89%)
May 12, 2015 5.665 5.665 5.600 5.600 2,868 -0.17(-2.95%)
May 11, 2015 5.950 6.000 5.630 5.770 3,353 -0.26(-4.32%)
May 08, 2015 6.021 6.120 6.010 6.031 3,290 +0.04(+0.64%)
May 07, 2015 5.970 6.100 5.970 5.992 5,972 -0.04(-0.62%)
May 06, 2015 5.870 6.050 5.870 6.030 4,576 -0.05(-0.82%)
May 05, 2015 6.060 6.080 6.050 6.080 585 -0.12(-1.94%)
May 04, 2015 6.210 6.210 6.050 6.200 2,916 +0.10(+1.64%)
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.