$19.96 0.00 (%) Pennsylvania Real Estate Investment Trust - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201619.3419.9619.3419.96653,968
12/6/201619.2319.3818.9419.35403,170
12/5/201619.0919.2518.8619.09619,172
12/2/201618.8219.1918.8018.99504,601
12/1/201619.0719.0718.5818.72583,906
11/30/201618.9019.3118.7419.17753,661
11/29/201619.0819.6318.9919.08479,620
11/28/201619.3419.5319.0919.28501,323
11/25/201619.3619.5819.3119.37207,587
11/23/201618.9819.4518.9619.37450,449
11/22/201619.1919.4119.0319.40605,528
11/21/201619.3319.6319.0119.14378,548
11/18/201619.3419.5219.1719.30550,651
11/17/201619.5819.8319.2819.28461,055
11/16/201619.9720.1319.4819.55545,886
11/15/201620.3520.5819.8520.04812,099
11/14/201619.8520.4019.8320.33773,049
11/11/201619.4120.1819.4019.83742,251
11/10/201619.1919.5318.7819.43885,303
11/9/201618.5019.1118.2119.10754,659
11/8/201618.8218.9818.5718.89372,491
11/7/201618.5918.9218.5918.84483,602
11/4/201618.2618.7018.2218.291,273,743
11/3/201619.5419.7118.1218.211,105,105
11/2/201618.9319.0118.6718.71559,838
11/1/201619.4419.4418.8218.95495,258
10/31/201619.5419.6119.2919.51709,358
10/28/201619.7119.9319.3319.44498,333
10/27/201620.3120.3119.4419.64616,171
10/26/201620.8220.8520.0020.33733,196
10/25/201621.1721.2320.9621.02365,880
10/24/201621.5021.5621.0621.29549,143
10/21/201621.3021.5821.1621.32625,828
10/20/201621.5521.7521.3021.51498,553
10/19/201621.3921.6321.1021.60497,390
10/18/201621.6821.8521.4821.48390,574
10/17/201621.5321.7721.4721.49484,365
10/14/201621.5221.6321.3121.53473,543
10/13/201621.4621.8021.4121.50481,008
10/12/201621.2221.7921.2021.58457,853
10/11/201621.5521.6421.0021.151,277,555
10/10/201621.5522.2321.5521.74630,715
10/7/201621.7922.2121.2521.46676,697
10/6/201621.7721.8921.3621.67755,904
10/5/201622.3822.5121.9022.02498,315
10/4/201622.4222.5622.0622.30546,234
10/3/201622.8622.8622.3122.50368,652
9/30/201623.0023.2222.6923.03933,047
9/29/201623.3923.3922.7922.82653,507
9/28/201623.3623.5523.1323.50456,562
9/27/201624.0924.1423.4523.49452,919
9/26/201623.8824.1323.8524.01396,333
9/23/201623.8624.1423.4224.00658,912
9/22/201623.9524.0023.6623.98690,048
9/21/201623.2523.5622.7023.47526,260
9/20/201623.4423.4523.1023.13385,607
9/19/201623.3723.5823.1523.27239,783
9/16/201623.1023.2722.9423.24489,515
9/15/201623.1423.3323.1023.18383,505
9/14/201623.3823.5123.1923.25340,545
9/13/201623.8423.8423.0323.38600,000
9/12/201623.6624.0823.6423.99405,324
9/9/201624.7424.7423.6523.75612,056
9/8/201625.2125.2624.9625.17342,099
9/7/201624.9925.3424.9125.33367,696
9/6/201624.8324.9824.6024.98332,662
9/2/201624.8125.2024.5524.80653,641
9/1/201625.1525.1524.5324.70437,447
8/31/201625.3325.3524.8525.09781,695
8/30/201624.9325.4324.7525.421,060,467
8/29/201624.7925.1224.6825.091,070,196
8/26/201624.6824.9624.2424.661,045,045
8/25/201623.9024.7723.6924.49715,692
8/24/201623.9623.9623.6423.88338,122
8/23/201623.6424.2223.5823.97532,170
8/22/201623.3323.5223.1923.47251,666
8/19/201623.4623.6023.2223.28285,563
8/18/201623.6823.7823.5023.57363,782
8/17/201623.7523.7523.4323.68249,208
8/16/201624.0124.0723.4523.77507,465
8/15/201624.2724.4724.1224.14529,563
8/12/201624.3224.5024.2024.25269,603
8/11/201624.6924.6923.9824.20369,912
8/10/201624.7724.9724.5324.66264,377
8/9/201624.7324.7924.2524.69591,215
8/8/201624.9224.9524.7224.77411,265
8/5/201624.6624.9924.5724.87414,636
8/4/201625.0825.1424.5324.56563,482
8/3/201625.1525.1924.7724.95689,451
8/2/201625.2725.4925.0525.22619,890
8/1/201625.4925.6725.2125.52636,763
7/29/201625.0625.6425.0325.44705,436
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center