$17.04 -0.45 (%) Pennsylvania Real Estate Investment Trust - NYSE

Feb. 9, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEI historical data

Date Open High Low Close Volume
2/8/201618.4818.5416.9717.49686,709
2/5/201619.0719.2018.5418.57436,703
2/4/201619.3519.5819.1619.18395,035
2/3/201619.5019.5118.8519.35678,428
2/2/201619.5119.5519.2819.391,086,466
2/1/201619.4019.6419.1819.53847,039
1/29/201619.0219.6118.7419.58799,741
1/28/201619.3919.4618.6618.831,045,403
1/27/201619.6419.6418.9419.27766,272
1/26/201619.5520.0119.4119.741,469,998
1/25/201619.9820.0719.5319.81792,417
1/22/201619.8620.1919.6520.00871,934
1/21/201619.5419.9719.3019.71884,537
1/20/201619.3519.6518.4919.401,139,330
1/19/201619.7019.9619.5219.55682,490
1/15/201619.3019.4719.0119.45811,110
1/14/201620.3820.6219.5819.73833,873
1/13/201620.9621.1420.2720.30470,167
1/12/201621.1621.1620.6720.98823,433
1/11/201620.9121.1220.8121.001,029,682
1/8/201621.5721.6120.7620.83734,773
1/7/201621.3621.6521.2921.50476,385
1/6/201621.6821.8621.5621.68263,291
1/5/201621.0021.9420.9521.87406,298
1/4/201621.5721.6120.6420.95691,998
12/31/201521.8222.1221.5121.87547,109
12/30/201521.9322.0021.8121.82198,882
12/29/201521.8522.0421.7421.95253,856
12/28/201521.7521.8921.6321.76219,516
12/24/201521.8122.0721.7021.84148,251
12/23/201521.4821.9021.4721.89432,042
12/22/201521.4721.5521.3421.36310,618
12/21/201521.3621.5021.1721.34253,816
12/18/201521.8621.9121.1821.281,052,022
12/17/201521.9122.1721.8521.95450,248
12/16/201521.4721.9421.4121.92426,545
12/15/201520.8221.3920.8221.34491,618
12/14/201520.6520.7720.4620.65613,576
12/11/201520.3220.7720.3120.68326,680
12/10/201520.9221.0220.5520.64361,030
12/9/201520.6821.0920.5720.94263,356
12/8/201520.5120.8920.4420.76243,062
12/7/201520.6720.7120.4620.64268,335
12/4/201520.2720.9420.1420.69445,396
12/3/201520.8721.0020.2420.32672,872
12/2/201521.6321.7320.8620.91440,053
12/1/201521.6221.7821.5321.70408,912
11/30/201521.9021.9521.2621.56601,982
11/27/201521.5421.9321.4021.90190,379
11/25/201521.5521.8821.4921.79323,021
11/24/201521.3321.5621.0621.56507,282
11/23/201521.6521.8321.4421.48329,556
11/20/201521.5121.7121.3221.67252,660
11/19/201520.8521.3720.8521.36198,921
11/18/201520.6420.8720.4820.81290,570
11/17/201520.7120.9720.6020.62528,637
11/16/201520.7420.8420.4420.69517,740
11/13/201521.7622.0420.7120.76643,539
11/12/201521.9022.3221.7821.81578,682
11/11/201522.0922.1321.8722.01359,348
11/10/201521.5922.0121.5822.00237,521
11/9/201521.9621.9621.5021.60245,182
11/6/201523.0023.2021.9722.00689,329
11/5/201523.0923.3722.8923.34235,528
11/4/201523.0223.1522.9023.06298,291
11/3/201522.8223.0622.6222.98326,897
11/2/201522.4323.0422.3322.93267,479
10/30/201522.5622.6322.3022.48466,535
10/29/201522.4722.6622.1822.58334,875
10/28/201521.8622.8021.8622.75569,607
10/27/201521.7521.9421.5621.67382,860
10/26/201521.9521.9921.4921.76264,321
10/23/201522.1522.2521.8321.96223,127
10/22/201521.6622.1121.6622.04316,037
10/21/201521.9221.9921.5021.50274,246
10/20/201521.7421.9521.7221.83304,778
10/19/201521.4921.8421.4921.81253,915
10/16/201521.3721.6221.2221.53344,586
10/15/201520.9321.3320.8621.32286,941
10/14/201521.0721.1320.8020.84423,611
10/13/201521.4221.5920.9821.00240,730
10/12/201521.2021.5421.1721.48452,021
10/9/201521.2921.2921.0321.21311,096
10/8/201521.0421.2720.9021.23264,993
10/7/201520.6021.0320.5221.02432,250
10/6/201520.4320.6620.2220.55392,737
10/5/201519.8320.4619.8320.43722,979
10/2/201519.8019.8519.4219.75593,146
10/1/201519.8520.1219.7819.91467,717
9/30/201519.8919.9619.7019.83404,880
9/29/201519.6619.8219.5519.71441,839
9/28/201519.2419.6419.1419.63543,199
9/25/201519.3319.4819.1419.36280,129
9/24/201519.3619.5319.0819.20419,733
9/23/201519.4319.5519.3519.44282,272
9/22/201519.5719.7519.3019.32215,006
9/21/201519.6519.9419.5319.75256,329
9/18/201519.4919.8819.4919.54662,449
9/17/201519.6420.1019.5119.74395,900
9/16/201519.3419.7219.2819.61370,911
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center