$23.48 +0.08 (%) Pennsylvania Real Estate Investment Trust - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEI historical data

Date Open High Low Close Volume
4/28/201623.1923.8323.1923.48606,096
4/27/201622.6523.5122.5623.40866,462
4/26/201622.6622.8622.5022.66947,740
4/25/201622.6822.7822.3722.55622,680
4/22/201622.7623.1022.7122.75566,609
4/21/201622.6023.0422.4122.70941,161
4/20/201623.0623.0922.5122.551,102,540
4/19/201622.7722.8222.4522.67345,686
4/18/201622.6622.8522.5722.74367,556
4/15/201622.6223.0122.5422.78282,919
4/14/201622.7222.7622.5422.66325,934
4/13/201622.6922.7022.4022.70491,678
4/12/201622.7222.8722.4822.58671,507
4/11/201622.4322.9122.4322.74745,494
4/8/201622.1322.4822.1022.39462,577
4/7/201622.0822.2621.8521.97573,453
4/6/201622.1922.3721.7522.17595,357
4/5/201621.7221.9421.7021.83368,607
4/4/201621.9822.1421.8621.88425,872
4/1/201621.7322.1421.5622.01605,753
3/31/201621.7121.9521.6421.85342,055
3/30/201621.6021.7821.4521.71530,627
3/29/201620.6221.7320.5721.56777,311
3/28/201620.8320.8320.2920.57984,162
3/24/201620.6820.7820.4720.76724,989
3/23/201620.7420.9220.6220.80467,901
3/22/201620.8121.0520.6520.98767,717
3/21/201621.0921.2520.8020.89495,869
3/18/201621.6721.6721.1521.18770,512
3/17/201621.0321.6721.0321.56434,544
3/16/201620.5321.0920.4021.05517,294
3/15/201620.5020.7420.4420.64284,369
3/14/201620.6020.7620.3920.66268,340
3/11/201620.3820.6120.0820.60758,270
3/10/201620.4320.6219.8920.12455,339
3/9/201620.4520.7920.3120.38473,369
3/8/201621.0221.0420.1620.40681,781
3/7/201620.6521.0420.5820.96855,422
3/4/201620.7420.9420.5320.83693,411
3/3/201620.6620.8920.6220.74402,917
3/2/201620.2320.9320.1120.75919,837
3/1/201619.2920.3319.2720.31749,287
2/29/201619.0919.5619.0219.16601,040
2/26/201619.4919.4919.0919.09350,260
2/25/201618.8719.6318.8119.531,466,049
2/24/201618.5318.9518.3518.79408,944
2/23/201618.6018.7518.4418.53319,083
2/22/201618.5818.8118.5818.61399,799
2/19/201618.4318.5518.2018.46523,779
2/18/201618.2418.4918.1518.48660,618
2/17/201617.9818.4817.9818.361,065,280
2/16/201617.4217.9417.3117.91977,030
2/12/201616.8317.2916.7317.26630,317
2/11/201616.7016.8216.4216.70452,067
2/10/201617.2017.2716.9216.97692,864
2/9/201617.3017.4316.8317.11694,823
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center