$24.01 +0.01 (%) Pennsylvania Real Estate Investment Trust - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201623.8824.1323.8524.01396,333
9/23/201623.8624.1423.4224.00658,912
9/22/201623.9524.0023.6623.98690,048
9/21/201623.2523.5622.7023.47526,260
9/20/201623.4423.4523.1023.13385,607
9/19/201623.3723.5823.1523.27239,783
9/16/201623.1023.2722.9423.24489,515
9/15/201623.1423.3323.1023.18383,505
9/14/201623.3823.5123.1923.25340,545
9/13/201623.8423.8423.0323.38600,000
9/12/201623.6624.0823.6423.99405,324
9/9/201624.7424.7423.6523.75612,056
9/8/201625.2125.2624.9625.17342,099
9/7/201624.9925.3424.9125.33367,696
9/6/201624.8324.9824.6024.98332,662
9/2/201624.8125.2024.5524.80653,641
9/1/201625.1525.1524.5324.70437,447
8/31/201625.3325.3524.8525.09781,695
8/30/201624.9325.4324.7525.421,060,467
8/29/201624.7925.1224.6825.091,070,196
8/26/201624.6824.9624.2424.661,045,045
8/25/201623.9024.7723.6924.49715,692
8/24/201623.9623.9623.6423.88338,122
8/23/201623.6424.2223.5823.97532,170
8/22/201623.3323.5223.1923.47251,666
8/19/201623.4623.6023.2223.28285,563
8/18/201623.6823.7823.5023.57363,782
8/17/201623.7523.7523.4323.68249,208
8/16/201624.0124.0723.4523.77507,465
8/15/201624.2724.4724.1224.14529,563
8/12/201624.3224.5024.2024.25269,603
8/11/201624.6924.6923.9824.20369,912
8/10/201624.7724.9724.5324.66264,377
8/9/201624.7324.7924.2524.69591,215
8/8/201624.9224.9524.7224.77411,265
8/5/201624.6624.9924.5724.87414,636
8/4/201625.0825.1424.5324.56563,482
8/3/201625.1525.1924.7724.95689,451
8/2/201625.2725.4925.0525.22619,890
8/1/201625.4925.6725.2125.52636,763
7/29/201625.0625.6425.0325.44705,436
7/28/201624.5225.2824.4525.07975,487
7/27/201624.4024.9624.3124.561,568,197
7/26/201624.1824.3923.9124.01475,143
7/25/201623.7824.2323.7124.14772,315
7/22/201623.3523.9123.3523.721,339,473
7/21/201623.1523.4923.0823.372,523,951
7/20/201623.2623.3023.0423.221,656,777
7/19/201623.0423.2322.8623.19691,723
7/18/201622.9523.2622.8123.04501,410
7/15/201622.8523.0322.7322.881,992,737
7/14/201622.8523.1922.7722.851,322,575
7/13/201622.4222.9422.4222.841,001,748
7/12/201622.6522.8122.4222.53794,161
7/11/201622.5122.8322.3422.74759,307
7/8/201622.2122.5922.0222.43851,122
7/7/201621.7322.2821.6021.95918,897
7/6/201621.4921.8321.4721.741,033,651
7/5/201621.4021.6221.4021.57687,318
7/1/201621.6021.7721.3221.43743,449
6/30/201621.4221.4921.2121.451,036,787
6/29/201621.2021.5521.1821.40649,620
6/28/201620.6121.0120.5320.95870,058
6/27/201620.7220.8920.3620.40743,101
6/24/201620.7421.0820.5120.801,115,635
6/23/201621.2821.4021.2421.26372,882
6/22/201621.0621.1720.9621.13463,249
6/21/201621.0621.1720.8221.05559,562
6/20/201621.1621.4221.0021.02562,869
6/17/201621.0921.1720.8121.041,014,670
6/16/201621.4321.4721.0821.201,088,246
6/15/201621.5721.8221.5121.58552,432
6/14/201621.7021.7921.4121.58402,385
6/13/201622.1022.2121.6521.70367,168
6/10/201622.1122.2421.9121.97733,794
6/9/201622.1422.4022.0822.25474,644
6/8/201621.6122.2621.5422.21518,980
6/7/201621.0321.6720.9321.64579,213
6/6/201621.2621.4120.9421.02390,508
6/3/201621.6921.7421.1421.28461,891
6/2/201621.3921.5021.2621.48760,573
6/1/201620.9921.4920.9821.43870,865
5/31/201621.3321.3320.9321.10813,071
5/27/201621.3321.4021.1821.24282,784
5/26/201621.5421.6421.3721.45314,594
5/25/201621.4421.6821.2221.52659,931
5/24/201621.2421.5421.1721.491,000,923
5/23/201621.4621.5121.0121.14463,404
5/20/201621.0421.5421.0421.39459,837
5/19/201620.8621.0420.6020.91964,305
5/18/201621.5121.5520.9921.081,094,810
5/17/201622.3822.5221.4921.68774,052
5/16/201622.1122.6822.0522.56554,479
5/13/201622.6722.6921.8922.09859,700
5/12/201622.8723.0022.3522.88788,508
5/11/201623.5723.7222.6022.75836,106
5/10/201623.9723.9923.6923.70455,030
5/9/201623.5923.9223.5923.81688,687
5/6/201623.4223.6623.3123.56869,449
5/5/201623.5923.7223.3423.40555,258
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center