Pennsylvania Real Estate Investment Trust $19.99

down -0.17


2/9/2014 12:53 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
8/29/201420.0020.1619.9620.16192,327
8/28/201419.9420.0319.8920.01278,685
8/27/201420.2620.2820.0520.24182,410
8/26/201420.0420.2820.0420.24273,514
8/25/201420.0220.1519.8220.04282,382
8/22/201420.0920.2919.8520.00624,124
8/21/201420.2320.3120.0720.10353,453
8/20/201420.2220.3920.0920.20282,873
8/19/201420.0920.4019.9720.25435,532
8/18/201419.7520.0519.7520.05303,729
8/15/201419.9419.9419.5319.61331,878
8/14/201419.8119.9419.7219.80240,008
8/13/201419.6319.8819.4419.79154,738
8/12/201419.7119.8419.4719.55237,633
8/11/201419.5419.9019.4919.81458,676
8/8/201419.1219.5619.0719.50694,040
8/7/201418.9019.3218.8319.10603,676
8/6/201418.9119.1018.7718.87729,155
8/5/201418.9919.3618.9319.07629,589
8/4/201419.1019.1218.7919.10730,326
8/1/201419.2719.3218.8519.12943,135
7/31/201419.2819.4919.1919.23760,407
7/30/201419.8019.9219.3419.491,374,159
7/29/201419.0819.1818.9719.06362,734
7/28/201418.9919.1318.9919.06259,176
7/25/201419.0419.1918.9518.97402,465
7/24/201419.4519.5119.0419.10837,321
7/23/201419.3319.4719.2319.44376,987
7/22/201419.3519.4019.1819.30324,193
7/21/201419.2919.3819.1819.26560,541
7/18/201419.0019.3218.9919.23378,874
7/17/201419.0519.0918.9119.01619,408
7/16/201419.1919.1919.0219.12217,700
7/15/201419.1919.2918.9619.08706,053
7/14/201419.4119.4619.1219.15519,168
7/11/201419.4519.6019.3619.42980,050
7/10/201419.1019.5319.0919.50722,337
7/9/201419.1619.3518.9919.33781,061
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
Trading Center