$22.40 0.00 (%) Pennsylvania Real Estate Investment Trust - NYSE

Apr. 27, 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
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
4/9/201522.4322.4321.5621.70445,554
4/8/201522.6622.7222.4522.49475,733
4/7/201523.0723.0722.6022.65270,341
4/6/201523.0923.3323.0523.07452,359
4/2/201523.0223.3822.9123.08905,412
4/1/201523.1723.3022.8223.04310,410
3/31/201523.2323.4123.1023.23330,608
3/30/201523.1423.4423.0623.38260,137
3/27/201523.0423.2022.8223.11275,291
3/26/201523.1223.2922.9622.99203,126
3/25/201523.7223.8323.1423.20437,420
3/24/201523.8623.9323.5023.73521,840
3/23/201523.7723.9623.5223.87414,685
3/20/201523.0823.8122.9723.75738,365
3/19/201522.9923.2222.7722.95338,353
3/18/201522.2423.1622.0723.15600,197
3/17/201522.2122.4022.0622.21487,591
3/16/201522.4222.7922.1822.31551,487
3/13/201522.1822.4521.9222.43469,277
3/12/201521.9322.2321.8422.20434,724
3/11/201521.8521.9621.6521.76346,260
3/10/201521.3621.9121.2421.85578,811
3/9/201521.4221.6821.2321.47591,908
3/6/201521.9221.9221.2021.27428,252
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center