Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power REIT (NY: PW )

0.6514 -0.0486 (-6.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2012 8.700 8.950 8.700 8.950 7,200 +0.25(+2.87%)
May 30, 2012 8.250 8.700 8.250 8.700 8,559 +0.47(+5.76%)
May 29, 2012 7.700 8.226 7.500 8.226 21,329 +0.53(+6.83%)
May 25, 2012 7.250 7.700 7.250 7.700 12,929 +0.55(+7.69%)
May 24, 2012 7.800 7.820 7.010 7.150 15,544 -0.73(-9.28%)
May 23, 2012 6.910 7.881 6.520 7.881 19,477 +0.97(+14.06%)
May 22, 2012 8.660 8.660 6.820 6.910 34,846 -1.79(-20.58%)
May 21, 2012 8.780 8.800 8.600 8.700 25,077 -0.43(-4.73%)
May 18, 2012 9.360 9.360 8.700 9.132 27,141 -0.23(-2.50%)
May 17, 2012 9.380 9.380 9.299 9.366 13,584 +0.02(+0.17%)
May 16, 2012 9.380 9.380 9.340 9.350 907 +0.01(+0.11%)
May 15, 2012 9.340 9.360 9.340 9.340 450 +0.00(+0.00%)
May 14, 2012 9.430 9.600 9.300 9.340 7,987 -0.09(-0.96%)
May 11, 2012 9.630 9.630 9.430 9.430 1,398 -0.42(-4.26%)
May 10, 2012 9.830 9.850 9.830 9.850 4,500 +0.01(+0.10%)
May 09, 2012 9.620 9.840 9.440 9.840 2,803 +0.22(+2.29%)
May 08, 2012 9.800 9.800 9.600 9.620 4,668 -0.49(-4.85%)
May 07, 2012 9.530 10.24 9.530 10.11 9,269 +0.59(+6.20%)
May 03, 2012 9.300 9.520 9.520 9.520 18,500 +0.21(+2.26%)
May 02, 2012 9.310 9.310 9.310 9.310 400 +0.11(+1.19%)
May 01, 2012 9.190 9.390 9.190 9.201 3,450 +0.00(+0.01%)
Apr 30, 2012 9.220 9.220 9.050 9.200 1,476 -0.02(-0.22%)
Apr 27, 2012 9.040 9.220 8.950 9.220 5,560 +0.07(+0.76%)
Apr 26, 2012 9.000 9.150 8.950 9.150 1,857 +0.14(+1.55%)
Apr 25, 2012 9.190 9.330 9.000 9.010 5,147 -0.04(-0.44%)
Apr 24, 2012 9.060 9.060 9.050 9.050 3,255 -0.05(-0.55%)
Apr 23, 2012 9.170 9.170 9.100 9.100 11,222 -0.15(-1.62%)
Apr 20, 2012 9.310 9.310 9.250 9.250 8,804 -0.05(-0.54%)
Apr 19, 2012 9.350 9.350 9.300 9.300 381 -0.03(-0.32%)
Apr 18, 2012 9.300 9.330 9.300 9.330 800 +0.03(+0.32%)
Apr 17, 2012 9.500 9.500 9.300 9.300 600 -0.16(-1.69%)
Apr 16, 2012 9.460 9.460 9.460 9.460 200 +0.04(+0.42%)
Apr 13, 2012 9.303 9.650 9.300 9.420 4,700 +0.02(+0.21%)
Apr 12, 2012 9.400 9.400 9.400 9.400 423 +0.03(+0.32%)
Apr 11, 2012 9.450 9.452 9.350 9.370 3,641 -0.09(-0.91%)
Apr 10, 2012 9.700 9.700 9.400 9.456 1,677 -0.09(-0.98%)
Apr 09, 2012 9.700 9.700 9.550 9.550 1,502 -0.06(-0.62%)
Apr 05, 2012 9.460 9.610 9.400 9.610 1,000 +0.11(+1.16%)
Apr 04, 2012 9.470 9.620 9.400 9.500 4,331 +0.05(+0.53%)
Apr 03, 2012 9.450 9.470 9.450 9.450 1,041 +0.04(+0.43%)
Apr 02, 2012 9.450 9.450 9.320 9.410 684 -0.19(-1.98%)
Mar 30, 2012 9.450 9.600 9.300 9.600 2,772 +0.22(+2.30%)
Mar 29, 2012 9.320 9.384 9.250 9.384 340 +0.10(+1.13%)
Mar 28, 2012 9.460 9.460 9.220 9.280 6,094 -0.18(-1.90%)
Mar 27, 2012 9.460 9.460 9.460 9.460 300 +0.05(+0.54%)
Mar 26, 2012 9.580 9.580 9.318 9.409 1,950 -0.12(-1.27%)
Mar 23, 2012 9.540 9.540 9.530 9.530 500 -0.01(-0.10%)
Mar 22, 2012 9.460 9.602 9.450 9.540 11,991 +0.04(+0.42%)
Mar 21, 2012 9.560 9.560 9.500 9.500 12,300 +0.05(+0.53%)
Mar 20, 2012 9.420 9.450 9.410 9.450 900 -0.05(-0.53%)
Mar 19, 2012 9.500 9.690 9.400 9.500 3,171 -0.04(-0.42%)
Mar 16, 2012 9.570 9.699 9.421 9.540 1,515 -0.10(-1.04%)
Mar 15, 2012 9.750 9.760 9.640 9.640 2,229 -0.16(-1.63%)
Mar 14, 2012 9.800 9.800 9.739 9.800 2,394 -0.10(-1.00%)
Mar 13, 2012 9.980 9.980 9.899 9.899 3,163 -0.04(-0.37%)
Mar 12, 2012 9.940 9.950 9.936 9.936 1,200 +0.04(+0.36%)
Mar 09, 2012 9.838 9.900 9.838 9.900 2,439 +0.09(+0.92%)
Mar 08, 2012 9.950 9.950 9.801 9.810 2,725 -0.07(-0.71%)
Mar 07, 2012 9.930 9.950 9.880 9.880 991 +0.02(+0.15%)
Mar 06, 2012 10.05 10.05 9.770 9.865 5,972 -0.19(-1.84%)
Mar 05, 2012 9.980 10.05 9.980 10.05 2,901 +0.05(+0.50%)
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.