$25.44 +0.37 (%) Pennsylvania Real Estate Investment Trust - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEI historical data

Date Open High Low Close Volume
7/28/201624.5225.2824.4525.07975,487
7/27/201624.4024.9624.3124.561,568,197
7/26/201624.1824.3923.9124.01475,143
7/25/201623.7824.2323.7124.14772,315
7/22/201623.3523.9123.3523.721,339,473
7/21/201623.1523.4923.0823.372,523,951
7/20/201623.2623.3023.0423.221,656,777
7/19/201623.0423.2322.8623.19691,723
7/18/201622.9523.2622.8123.04501,410
7/15/201622.8523.0322.7322.881,992,737
7/14/201622.8523.1922.7722.851,322,575
7/13/201622.4222.9422.4222.841,001,748
7/12/201622.6522.8122.4222.53794,161
7/11/201622.5122.8322.3422.74759,307
7/8/201622.2122.5922.0222.43851,122
7/7/201621.7322.2821.6021.95918,897
7/6/201621.4921.8321.4721.741,033,651
7/5/201621.4021.6221.4021.57687,318
7/1/201621.6021.7721.3221.43743,449
6/30/201621.4221.4921.2121.451,036,787
6/29/201621.2021.5521.1821.40649,620
6/28/201620.6121.0120.5320.95870,058
6/27/201620.7220.8920.3620.40743,101
6/24/201620.7421.0820.5120.801,115,635
6/23/201621.2821.4021.2421.26372,882
6/22/201621.0621.1720.9621.13463,249
6/21/201621.0621.1720.8221.05559,562
6/20/201621.1621.4221.0021.02562,869
6/17/201621.0921.1720.8121.041,014,670
6/16/201621.4321.4721.0821.201,088,246
6/15/201621.5721.8221.5121.58552,432
6/14/201621.7021.7921.4121.58402,385
6/13/201622.1022.2121.6521.70367,168
6/10/201622.1122.2421.9121.97733,794
6/9/201622.1422.4022.0822.25474,644
6/8/201621.6122.2621.5422.21518,980
6/7/201621.0321.6720.9321.64579,213
6/6/201621.2621.4120.9421.02390,508
6/3/201621.6921.7421.1421.28461,891
6/2/201621.3921.5021.2621.48760,573
6/1/201620.9921.4920.9821.43870,865
5/31/201621.3321.3320.9321.10813,071
5/27/201621.3321.4021.1821.24282,784
5/26/201621.5421.6421.3721.45314,594
5/25/201621.4421.6821.2221.52659,931
5/24/201621.2421.5421.1721.491,000,923
5/23/201621.4621.5121.0121.14463,404
5/20/201621.0421.5421.0421.39459,837
5/19/201620.8621.0420.6020.91964,305
5/18/201621.5121.5520.9921.081,094,810
5/17/201622.3822.5221.4921.68774,052
5/16/201622.1122.6822.0522.56554,479
5/13/201622.6722.6921.8922.09859,700
5/12/201622.8723.0022.3522.88788,508
5/11/201623.5723.7222.6022.75836,106
5/10/201623.9723.9923.6923.70455,030
5/9/201623.5923.9223.5923.81688,687
5/6/201623.4223.6623.3123.56869,449
5/5/201623.5923.7223.3423.40555,258
5/4/201623.1323.7323.1323.61519,576
5/3/201623.1223.3023.0523.25489,096
5/2/201623.0323.3523.0223.25733,602
4/29/201623.2523.3822.5022.94983,966
4/28/201623.1923.8323.1923.48606,096
4/27/201622.6523.5122.5623.40866,462
4/26/201622.6622.8622.5022.66947,740
4/25/201622.6822.7822.3722.55622,680
4/22/201622.7623.1022.7122.75566,609
4/21/201622.6023.0422.4122.70941,161
4/20/201623.0623.0922.5122.551,102,540
4/19/201622.7722.8222.4522.67345,686
4/18/201622.6622.8522.5722.74367,556
4/15/201622.6223.0122.5422.78282,919
4/14/201622.7222.7622.5422.66325,934
4/13/201622.6922.7022.4022.70491,678
4/12/201622.7222.8722.4822.58671,507
4/11/201622.4322.9122.4322.74745,494
4/8/201622.1322.4822.1022.39462,577
4/7/201622.0822.2621.8521.97573,453
4/6/201622.1922.3721.7522.17595,357
4/5/201621.7221.9421.7021.83368,607
4/4/201621.9822.1421.8621.88425,872
4/1/201621.7322.1421.5622.01605,753
3/31/201621.7121.9521.6421.85342,055
3/30/201621.6021.7821.4521.71530,627
3/29/201620.6221.7320.5721.56777,311
3/28/201620.8320.8320.2920.57984,162
3/24/201620.6820.7820.4720.76724,989
3/23/201620.7420.9220.6220.80467,901
3/22/201620.8121.0520.6520.98767,717
3/21/201621.0921.2520.8020.89495,869
3/18/201621.6721.6721.1521.18770,512
3/17/201621.0321.6721.0321.56434,544
3/16/201620.5321.0920.4021.05517,294
3/15/201620.5020.7420.4420.64284,369
3/14/201620.6020.7620.3920.66268,340
3/11/201620.3820.6120.0820.60758,270
3/10/201620.4320.6219.8920.12455,339
3/9/201620.4520.7920.3120.38473,369
3/8/201621.0221.0420.1620.40681,781
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center