$22.14 +0.16 (%) Pennsylvania Real Estate Investment Trust - NYSE

Mar. 5, 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
3/5/201522.1522.5622.0922.14915,803
3/4/201522.5422.5621.9521.981,141,416
3/3/201522.7222.8222.2022.54719,246
3/2/201522.7623.2822.7222.77767,909
2/27/201522.8822.9722.6422.78728,428
2/26/201523.3423.4022.7522.90728,107
2/25/201523.5723.7523.4223.52611,279
2/24/201523.8323.8323.2723.52707,740
2/23/201523.7024.0923.4823.90779,504
2/20/201523.7723.9423.5923.77668,838
2/19/201523.9724.0123.5523.80659,185
2/18/201524.4824.6423.3024.09885,146
2/17/201524.4724.8524.3924.51740,764
2/13/201524.6824.7024.3424.53434,761
2/12/201524.1324.6124.0724.60287,687
2/11/201524.3924.6323.8823.99371,813
2/10/201524.9324.9324.2124.42834,690
2/9/201524.8525.0524.5824.801,038,603
2/6/201525.0725.0724.5324.87706,755
2/5/201524.6825.1424.6825.12447,316
2/4/201524.6624.9124.5024.66339,246
2/3/201523.8424.8623.7424.80625,047
2/2/201523.9723.9723.3523.74488,330
1/30/201524.8224.8223.9223.93595,873
1/29/201524.9125.0624.7024.88609,477
1/28/201525.1525.3424.8124.87277,712
1/27/201524.7925.0424.6325.00209,632
1/26/201524.5825.0224.4924.98324,880
1/23/201524.7424.8324.5024.56392,571
1/22/201524.6924.8224.5024.70836,842
1/21/201524.4824.6624.2324.50450,568
1/20/201525.1525.1524.3324.56658,728
1/16/201524.5725.1524.5725.14358,078
1/15/201524.5325.1924.4724.64914,094
1/14/201523.8624.6623.8624.50940,138
1/13/201524.4124.6823.9124.11914,002
1/12/201524.0824.3624.0124.211,113,649
1/9/201524.8024.8823.9024.01734,215
1/8/201524.8825.0524.6624.75931,428
1/7/201524.0224.8323.6524.831,150,143
1/6/201523.9324.1623.6723.79850,623
1/5/201523.5123.9423.2423.90585,758
1/2/201523.5023.7423.1223.71303,037
12/31/201424.0724.3523.3523.46482,619
12/30/201423.7624.3323.6924.03421,319
12/29/201423.3023.8423.3023.83381,770
12/26/201423.6023.7323.1723.28270,518
12/24/201423.3923.5823.2223.48249,334
12/23/201423.3323.4423.0923.29230,811
12/22/201422.6623.2522.6623.20569,323
12/19/201422.6422.8322.4722.672,098,089
12/18/201422.8122.8222.2022.721,632,327
12/17/201422.4622.7222.2622.581,133,993
12/16/201422.7022.7922.4022.42681,872
12/15/201422.9623.0822.4822.68849,738
12/12/201423.2023.5022.7722.77859,089
12/11/201423.7323.8323.3923.391,367,590
12/10/201423.7623.8923.4923.59425,542
12/9/201423.3224.0423.2023.70555,828
12/8/201423.7724.0323.3823.42338,864
12/5/201423.7824.1323.5723.80730,905
12/4/201423.7823.9823.6323.88503,970
12/3/201423.7523.9523.6423.78489,836
12/2/201423.1623.7023.1323.69503,870
12/1/201423.4023.5123.1023.16468,178
11/28/201423.5423.9523.3623.37201,107
11/26/201423.4023.7723.3923.54571,146
11/25/201423.2123.6722.9723.59764,622
11/24/201422.9323.1622.7623.13539,735
11/21/201422.9523.0222.6822.83737,962
11/20/201422.3222.6922.2122.67366,585
11/19/201422.5022.7822.3322.35893,076
11/18/201422.4022.7722.2522.57576,232
11/17/201422.0922.4722.0222.40369,008
11/14/201422.0822.3222.0122.12592,996
11/13/201421.6122.1421.6022.13540,398
11/12/201421.6121.7521.4021.54380,600
11/11/201421.7521.8121.5021.60235,147
11/10/201421.4721.7421.2621.73191,828
11/7/201421.4521.6721.2321.48313,764
11/6/201421.4721.7321.3521.40225,844
11/5/201421.6421.7821.4021.52294,587
11/4/201421.5921.7421.4021.56241,692
11/3/201421.4521.8721.3221.59433,944
10/31/201421.4421.6121.2221.43493,847
10/30/201421.0721.3720.8121.22467,486
10/29/201420.9521.3520.8321.10353,815
10/28/201420.7821.0720.7121.03508,471
10/27/201420.8320.9020.5620.80278,830
10/24/201420.9921.0120.6520.85296,559
10/23/201420.9721.0620.7120.91402,882
10/22/201420.6720.8720.5620.76625,383
10/21/201420.3120.6820.1620.63582,767
10/20/201419.3920.1919.3920.19479,721
10/17/201419.6719.7319.3319.42461,969
10/16/201418.9019.5318.9019.46807,337
10/15/201419.1119.5018.9619.15798,237
10/14/201419.2319.5418.9919.241,003,960
10/13/201419.2619.5419.1419.14631,666
10/10/201419.3619.8819.1819.25489,071
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center