$22.67 -0.05 (%) Pennsylvania Real Estate Investment Trust - NYSE

Dec. 19, 2014 | 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
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
10/9/201419.7019.9119.4619.48364,939
10/8/201419.5319.7919.1419.70799,673
10/7/201419.9720.0119.5019.51393,671
10/6/201419.9920.1219.9220.06527,433
10/3/201420.0420.1519.7920.01767,663
10/2/201419.8020.0019.5219.83677,502
10/1/201419.9820.2719.8419.881,516,153
9/30/201420.2320.2519.8719.94750,563
9/29/201420.2620.4220.1720.19532,264
9/26/201419.9620.4419.8520.42417,814
9/25/201420.0720.1119.7919.97453,328
9/24/201420.0520.2819.9020.10642,449
9/23/201420.4020.5820.0520.09623,063
9/22/201421.0021.0520.4020.44774,615
9/19/201420.4621.1420.3721.052,140,237
9/18/201420.5020.6020.2420.44589,579
9/17/201420.5120.7120.2220.49540,206
9/16/201420.3120.8220.1720.451,305,591
9/15/201419.2319.3919.1519.26508,122
9/12/201420.1220.1219.1119.21424,139
9/11/201420.0020.1519.8720.12305,881
9/10/201420.1220.1619.7820.05444,712
9/9/201420.2020.2419.9320.18321,274
9/8/201420.1620.2520.0420.24190,098
9/5/201419.9620.2619.9620.23450,681
9/4/201420.1620.2919.9920.00158,508
9/3/201420.1720.2720.0320.14723,144
9/2/201420.1420.2719.9620.08213,014
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center