$19.84 0.00 (%) Pennsylvania Real Estate Investment Trust - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEI historical data

Date Open High Low Close Volume
8/31/201520.1420.3519.8119.841,075,315
8/28/201520.1420.2419.9120.17350,037
8/27/201520.0120.5219.8720.33519,910
8/26/201519.7019.9619.4019.94386,534
8/25/201520.3020.3019.3019.32937,305
8/24/201520.0120.0119.0219.651,191,866
8/21/201521.1121.4520.9721.12830,155
8/20/201521.2821.6121.2321.45701,432
8/19/201521.3821.7021.3021.50332,069
8/18/201521.5621.6221.4021.55221,141
8/17/201521.3021.6721.2021.67605,854
8/14/201521.0321.3820.9321.30275,963
8/13/201521.1021.3720.8421.12337,312
8/12/201521.3021.4621.0521.22483,505
8/11/201521.0621.4520.9221.44495,408
8/10/201521.6521.6821.0121.17404,165
8/7/201521.4121.7221.3321.60233,097
8/6/201521.3821.5921.0721.57540,194
8/5/201521.6021.6321.2721.34403,504
8/4/201521.7521.9621.4421.49182,212
8/3/201521.9522.1121.6621.75257,698
7/31/201521.7222.0321.5321.92417,184
7/30/201521.5921.6321.3021.50352,398
7/29/201521.7621.8621.2621.62687,752
7/28/201522.0822.0821.8022.00270,226
7/27/201521.9922.1421.8921.97201,072
7/24/201522.0722.2121.9422.01296,977
7/23/201522.7222.7521.9722.15323,887
7/22/201522.5122.9322.5122.72369,817
7/21/201522.6622.8822.5522.56121,404
7/20/201522.6922.7122.5622.67179,366
7/17/201522.8422.9522.6622.74227,340
7/16/201522.9823.0922.7522.95255,788
7/15/201522.8623.0122.7422.86462,878
7/14/201522.9023.0522.8222.91220,199
7/13/201522.9823.2722.7622.91199,830
7/10/201522.5823.0522.5822.88480,978
7/9/201522.7322.7622.3122.46480,692
7/8/201522.4622.7522.3122.53370,794
7/7/201522.0722.7822.0722.70918,173
7/6/201521.7822.0721.7821.99571,608
7/2/201521.9722.3021.7221.91393,316
7/1/201521.3621.8121.3321.75634,616
6/30/201521.8321.8321.2821.34483,901
6/29/201522.3222.7621.5321.55601,937
6/26/201522.2222.5722.0922.43611,925
6/25/201522.2222.3122.1022.21447,746
6/24/201522.4322.6122.2122.23317,260
6/23/201522.3722.5822.2122.41387,856
6/22/201522.6022.7722.3922.40318,359
6/19/201522.8422.8422.5322.56450,788
6/18/201522.4022.9822.4022.85552,683
6/17/201521.8922.3321.6722.30509,582
6/16/201521.8522.0021.7521.88397,793
6/15/201522.2822.3021.7521.83517,895
6/12/201522.4822.7122.2222.34364,837
6/11/201522.4822.6122.3722.55341,296
6/10/201522.3222.6022.1022.39567,425
6/9/201522.4922.5222.1422.23472,730
6/8/201522.3722.5722.1822.44552,818
6/5/201522.2822.5622.0122.33638,233
6/4/201522.4922.6022.4022.45412,123
6/3/201522.8723.0022.3422.47804,312
6/2/201522.6022.9422.5222.90608,400
6/1/201522.4022.7222.1822.70428,459
5/29/201522.6222.7522.2522.32725,953
5/28/201522.7422.7422.5022.64311,266
5/27/201522.8422.9622.6822.94249,417
5/26/201522.7422.8622.5922.80320,721
5/22/201522.7923.0622.6722.84236,281
5/21/201522.7523.1522.6422.88928,706
5/20/201522.7422.8922.5222.68407,169
5/19/201522.7522.9122.6322.65257,282
5/18/201522.9023.0822.6722.89400,804
5/15/201522.9423.0722.8223.02310,070
5/14/201522.4522.9422.3622.89439,794
5/13/201523.0023.1522.2622.291,252,183
5/12/201522.8523.0122.5122.90449,603
5/11/201523.1823.5122.9023.02774,530
5/8/201523.0923.5523.0223.31704,221
5/7/201522.5722.9022.4622.86976,981
5/6/201522.4822.6222.2822.591,314,002
5/5/201522.4422.5622.2922.50801,266
5/4/201522.5022.8622.4222.50690,435
5/1/201522.5822.9422.2422.42975,583
4/30/201522.7322.8322.3922.611,199,666
4/29/201522.2423.3221.8122.88715,571
4/28/201522.3322.6922.2722.67692,019
4/27/201522.6522.8422.3322.40557,008
4/24/201522.3922.7122.2622.57512,684
4/23/201522.0822.3922.0222.36340,873
4/22/201522.1422.2221.9822.07540,532
4/21/201521.5022.8321.2522.162,737,533
4/20/201521.6121.6121.3321.38294,218
4/17/201522.0022.0521.4921.50418,515
4/16/201522.1122.1921.8322.16360,348
4/15/201522.5522.5522.1522.16764,551
4/14/201522.3422.6222.2322.48371,448
4/13/201522.0622.3221.9522.26364,154
4/10/201521.8622.3021.8122.12471,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!