Pennsylvania Real Estate Investment Trust $19.33

up +0.19


9/7/2014 04:01 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
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
4/28/201416.7316.7916.4016.52672,640
4/25/201416.8316.8716.6016.71937,015
4/24/201416.7816.9416.5016.832,188,810
4/23/201417.2817.2916.9717.08675,564
4/22/201417.3417.4117.1517.34468,377
4/21/201417.6317.6917.4117.43421,952
4/17/201417.4317.6217.2817.58588,967
4/16/201417.2717.4717.1617.431,045,260
4/15/201417.2217.2617.0117.241,032,635
4/14/201417.4217.5717.0917.21380,766
4/11/201417.4217.5517.2417.25801,120
4/10/201417.7817.9817.5417.601,089,812
4/9/201418.2218.2217.7117.83321,335
4/8/201418.0818.2517.9218.17320,565
4/7/201418.1018.2217.9418.06332,173
4/4/201418.1818.3017.9918.14390,000
4/3/201418.1518.1517.7818.03624,707
4/2/201418.2918.2918.0218.12471,734
4/1/201418.1418.2517.9318.23302,312
3/31/201417.9418.3417.7918.05689,918
3/28/201417.7618.0217.7317.87346,193
3/27/201417.3317.7917.2317.72656,459
3/26/201417.6517.6917.2617.29435,267
3/25/201417.7117.9617.5617.62507,634
3/24/201417.9317.9317.3817.63596,081
3/21/201417.4818.0717.4817.99913,929
3/20/201417.3617.4217.1417.37313,101
3/19/201418.0918.1717.4317.43434,000
3/18/201417.6818.0217.5718.011,092,316
3/17/201417.9418.0217.5617.65962,945
3/14/201417.8218.0317.6017.80676,699
3/13/201417.8818.0917.7917.921,098,134
3/12/201417.5717.8117.4417.782,694,400
3/11/201417.8818.0017.5317.59768,515
3/10/201418.2118.3717.7017.90740,944
3/7/201418.3818.5218.0218.281,604,515
3/6/201418.9018.9618.3018.36651,862
3/5/201417.3618.9517.3618.832,306,605
3/4/201418.4318.5618.0718.271,576,551
3/3/201418.6918.7818.1418.39652,530
2/28/201418.7018.9118.6918.76549,323
2/27/201418.8019.2218.6218.70534,836
2/26/201419.3719.4419.0219.08624,807
2/25/201419.5419.6519.2419.29409,956
2/24/201419.9019.9319.4819.48499,227
2/21/201419.8120.0519.6019.82664,049
2/20/201419.4219.7719.3719.77686,277
2/19/201419.4119.6619.2919.381,380,736
2/18/201418.9319.0218.7318.80466,058
2/14/201418.9018.9818.7518.93573,585
2/13/201418.6819.0218.5818.92219,239
Trading Center