Pennsylvania Real Estate Investment Trust $20.44

down -0.05


18/9/2014 04:00 PM  |  NYSE : PEI  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEI historical data

Date Open High Low Close Volume
9/18/201420.5020.6020.2420.44589,579
9/17/201420.5120.7120.2220.49540,206
9/16/201420.3120.8220.1720.451,302,764
9/15/201419.2319.3919.1519.26508,122
9/12/201420.1220.1219.1119.21424,139
9/11/201420.0020.1519.8720.12305,881
9/10/201420.1220.1619.7820.05444,712
9/9/201420.2020.2419.9320.18321,274
9/8/201420.1620.2520.0420.24190,098
9/5/201419.9620.2619.9620.23450,681
9/4/201420.1620.2919.9920.00158,508
9/3/201420.1720.2720.0320.14723,144
9/2/201420.1420.2719.9620.08213,014
8/29/201420.0020.1619.9620.16192,327
8/28/201419.9420.0319.8920.01278,685
8/27/201420.2620.2820.0520.24182,410
8/26/201420.0420.2820.0420.24273,514
8/25/201420.0220.1519.8220.04282,382
8/22/201420.0920.2919.8520.00624,124
8/21/201420.2320.3120.0720.10353,453
8/20/201420.2220.3920.0920.20282,873
8/19/201420.0920.4019.9720.25435,532
8/18/201419.7520.0519.7520.05303,729
8/15/201419.9419.9419.5319.61331,878
8/14/201419.8119.9419.7219.80240,008
8/13/201419.6319.8819.4419.79154,738
8/12/201419.7119.8419.4719.55237,633
8/11/201419.5419.9019.4919.81458,676
8/8/201419.1219.5619.0719.50694,040
8/7/201418.9019.3218.8319.10603,676
8/6/201418.9119.1018.7718.87729,155
8/5/201418.9919.3618.9319.07629,589
8/4/201419.1019.1218.7919.10730,326
8/1/201419.2719.3218.8519.12943,135
7/31/201419.2819.4919.1919.23760,407
7/30/201419.8019.9219.3419.491,374,159
7/29/201419.0819.1818.9719.06362,734
7/28/201418.9919.1318.9919.06259,176
7/25/201419.0419.1918.9518.97402,465
7/24/201419.4519.5119.0419.10837,321
7/23/201419.3319.4719.2319.44376,987
7/22/201419.3519.4019.1819.30324,193
7/21/201419.2919.3819.1819.26560,541
7/18/201419.0019.3218.9919.23378,874
7/17/201419.0519.0918.9119.01619,408
7/16/201419.1919.1919.0219.12217,700
7/15/201419.1919.2918.9619.08706,053
7/14/201419.4119.4619.1219.15519,168
7/11/201419.4519.6019.3619.42980,050
7/10/201419.1019.5319.0919.50722,337
7/9/201419.1619.3518.9919.33781,061
7/8/201418.9419.2218.8919.14513,789
7/7/201418.8519.0518.8018.97468,223
7/3/201418.8518.8918.6518.83268,784
7/2/201418.8519.0918.7618.90375,589
7/1/201418.7819.0318.7418.91506,186
6/30/201418.5018.8318.4418.82509,729
6/27/201418.4018.7318.4018.73489,029
6/26/201418.4718.5718.3318.55521,188
6/25/201418.2318.5618.2218.53695,842
6/24/201418.1818.3718.1418.32569,310
6/23/201418.4218.6618.1818.271,065,781
6/20/201418.0018.4617.8718.441,182,312
6/19/201417.7917.9617.7117.93352,160
6/18/201417.2317.8917.1517.78832,555
6/17/201417.2917.3217.0817.22552,935
6/16/201417.4217.4417.1117.26479,797
6/13/201417.4717.4917.1717.40220,419
6/12/201417.4817.5617.2217.39197,686
6/11/201417.5217.5617.3317.51489,176
6/10/201417.6517.7917.4417.52543,582
6/9/201418.0018.1417.6817.691,308,304
6/6/201418.1018.2018.0118.01339,563
6/5/201417.6218.0517.4517.99547,641
6/4/201417.9417.9817.4417.561,368,628
6/3/201418.0018.1117.8417.94296,507
6/2/201417.9918.1117.8418.08370,327
5/30/201418.0718.3117.9117.95895,917
5/29/201418.1418.2017.9418.15465,830
5/28/201418.3518.3717.9218.30873,684
5/27/201418.1218.4018.0318.37677,719
5/23/201417.7718.0217.7018.00471,558
5/22/201417.6517.7917.5717.70427,645
5/21/201417.8617.9317.4817.67433,118
5/20/201417.8617.9717.6517.83698,419
5/19/201418.0018.1317.6917.901,423,440
5/16/201417.3018.0317.2918.02781,579
5/15/201417.3317.4317.1217.30436,270
5/14/201417.6117.6517.3117.39456,035
5/13/201417.5118.0217.4217.641,379,260
5/12/201417.3417.6817.3417.51905,073
5/9/201417.1817.4317.1517.28666,597
5/8/201417.1717.4017.1617.22636,599
5/7/201416.8417.2116.7817.20716,553
5/6/201416.8916.9816.7416.84554,738
5/5/201416.8117.0216.7616.98464,227
5/2/201416.7917.0016.6716.96645,692
5/1/201416.5716.8316.3616.801,091,387
4/30/201416.4616.6016.3516.551,747,433
4/29/201416.5416.6316.3516.42458,300
Trading Center