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

Power REIT (NY: PW )

0.7000 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 5.310 5.600 5.310 5.600 7,300 +0.20(+3.70%)
Dec 28, 2018 5.400 5.900 5.310 5.400 1,700 +0.10(+1.89%)
Dec 27, 2018 5.300 5.800 5.300 5.300 1,371 -0.02(-0.30%)
Dec 26, 2018 5.300 5.316 5.300 5.316 3,040 +0.02(+0.30%)
Dec 24, 2018 5.500 5.500 5.300 5.300 3,600 -0.04(-0.75%)
Dec 21, 2018 5.830 5.840 5.330 5.340 6,000 +0.02(+0.38%)
Dec 20, 2018 5.570 5.600 5.315 5.320 5,528 +0.00(+0.00%)
Dec 19, 2018 5.600 5.600 5.317 5.320 2,116 -0.14(-2.49%)
Dec 18, 2018 5.400 5.500 5.385 5.456 6,617 -0.04(-0.80%)
Dec 17, 2018 5.600 5.980 5.410 5.500 5,516 -0.18(-3.17%)
Dec 14, 2018 5.600 5.680 5.600 5.680 300 +0.04(+0.64%)
Dec 13, 2018 5.740 5.740 5.644 5.644 714 +0.15(+2.81%)
Dec 12, 2018 5.590 5.720 5.456 5.490 1,516 -0.01(-0.18%)
Dec 11, 2018 5.520 5.548 5.500 5.500 2,477 -0.01(-0.18%)
Dec 10, 2018 5.660 5.860 5.510 5.510 4,413 -0.05(-0.90%)
Dec 07, 2018 5.500 5.860 5.500 5.560 3,800 -0.10(-1.81%)
Dec 06, 2018 5.620 5.662 5.500 5.662 3,888 +0.04(+0.75%)
Dec 04, 2018 5.650 5.680 5.600 5.620 2,600 -0.22(-3.77%)
Dec 03, 2018 5.630 5.840 5.600 5.840 1,986 -0.08(-1.35%)
Nov 30, 2018 5.800 5.980 5.800 5.920 1,500 +0.12(+2.07%)
Nov 29, 2018 5.760 5.907 5.760 5.800 1,276 +0.00(+0.00%)
Nov 28, 2018 5.800 5.800 5.800 5.800 21 +0.00(+0.00%)
Nov 27, 2018 5.800 5.800 5.800 5.800 2,183 -0.16(-2.70%)
Nov 26, 2018 5.961 5.961 5.961 5.961 14 +0.00(+0.02%)
Nov 23, 2018 5.960 5.960 5.960 5.960 100 -0.00(-0.02%)
Nov 21, 2018 5.961 5.961 5.961 0 +0.00(+0.00%)
Nov 20, 2018 5.760 5.961 5.760 5.961 721 +0.19(+3.31%)
Nov 19, 2018 5.800 5.900 5.770 5.770 4,644 -0.01(-0.17%)
Nov 16, 2018 5.780 5.780 5.780 5.780 200 -0.12(-2.01%)
Nov 15, 2018 5.898 5.898 5.898 5.898 116 -0.09(-1.53%)
Nov 14, 2018 5.990 5.990 5.990 5.990 20 +0.00(+0.00%)
Nov 13, 2018 5.990 5.990 5.990 5.990 217 +0.12(+1.97%)
Nov 12, 2018 5.838 5.875 5.838 5.875 468 +0.21(+3.79%)
Nov 09, 2018 5.660 5.660 5.660 5.660 2,000 +0.00(+0.00%)
Nov 08, 2018 5.950 5.950 5.660 5.660 2,210 -0.09(-1.49%)
Nov 07, 2018 6.022 6.022 5.746 5.746 1,600 -0.05(-0.93%)
Nov 06, 2018 5.720 5.872 5.663 5.800 2,006 +0.17(+3.02%)
Nov 05, 2018 5.840 5.850 5.630 5.630 10,082 -0.22(-3.76%)
Nov 02, 2018 6.020 6.140 5.670 5.850 35,600 -0.11(-1.85%)
Nov 01, 2018 5.620 5.963 5.620 5.960 7,842 +0.16(+2.76%)
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%)
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.