$4.90 +0.02 (%) Power REIT - AMEX

Jul. 27, 2015 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PW historical data

Date Open High Low Close Volume
7/27/20154.904.904.904.90348
7/24/20154.884.884.884.880
7/23/20155.045.094.814.883,923
7/22/20155.115.115.115.110
7/21/20155.115.115.115.110
7/20/20155.165.165.165.160
7/17/20155.115.165.115.16300
7/16/20155.105.115.105.11274
7/15/20155.145.145.115.11409
7/14/20155.255.255.255.25615
7/13/20155.155.155.155.15211
7/10/20155.305.305.305.300
7/9/20155.305.305.305.301,505
7/8/20155.355.355.355.350
7/7/20155.325.355.255.354,196
7/6/20155.475.475.445.45700
7/2/20155.765.765.625.621,201
7/1/20155.785.855.785.78846
6/30/20155.935.935.745.80834
6/29/20156.256.255.725.937,902
6/26/20155.136.215.135.2818,353
6/25/20155.235.275.005.203,927
6/24/20155.105.225.105.22624
6/23/20154.964.964.964.960
6/22/20155.155.154.814.967,498
6/19/20155.135.265.015.1521,294
6/18/20155.145.255.075.082,494
6/17/20155.055.255.025.162,798
6/16/20155.045.144.995.0813,440
6/15/20155.035.075.035.075,583
6/12/20154.995.054.995.052,859
6/11/20154.745.054.744.953,613
6/10/20155.025.024.654.7442,270
6/9/20155.075.075.005.002,098
6/8/20155.035.205.005.053,862
6/5/20155.105.105.105.10546
6/4/20155.145.155.145.15484
6/3/20155.185.185.005.131,808
6/2/20155.045.385.045.384,165
6/1/20155.015.205.015.041,461
5/29/20155.365.365.015.037,399
5/28/20155.175.255.175.171,279
5/27/20155.175.175.155.16407
5/26/20155.375.375.005.167,855
5/22/20155.185.515.185.502,814
5/21/20155.305.355.295.356,224
5/20/20155.415.415.325.401,785
5/19/20155.555.555.355.409,611
5/18/20155.605.605.555.551,194
5/15/20155.635.895.495.643,836
5/14/20155.375.645.265.6412,959
5/13/20155.705.705.605.652,406
5/12/20155.665.665.605.602,868
5/11/20155.956.005.635.773,353
5/8/20156.026.126.016.033,290
5/7/20155.976.105.975.995,972
5/6/20155.876.055.876.034,576
5/5/20156.066.086.056.08585
5/4/20156.216.216.056.202,916
5/1/20156.116.116.106.107,628
4/30/20156.206.266.116.1413,258
4/29/20156.236.326.236.301,991
4/28/20156.406.406.246.332,417
4/27/20156.256.446.166.4428,671
4/24/20156.156.755.976.2533,978
4/23/20156.216.485.266.1865,367
4/22/20159.149.145.126.33178,491
4/21/20159.079.369.079.284,417
4/20/20159.109.109.069.07451
4/17/20158.809.078.809.043,100
4/16/20159.169.168.788.863,140
4/15/20159.229.229.039.032,100
4/14/20158.709.459.039.266,795
4/13/20158.988.988.708.70737
4/10/20159.079.079.069.073,257
4/9/20158.908.908.908.900
4/8/20158.859.078.859.073,025
4/7/20159.069.198.759.0717,981
4/6/20158.909.208.619.2027,219
4/2/20158.758.968.758.961,075
4/1/20158.828.838.288.828,905
3/31/20158.908.908.658.653,417
3/30/20159.009.008.688.866,375
3/27/20158.879.008.879.0016,557
3/26/20158.909.088.828.9041,863
3/25/20158.319.108.258.9035,792
3/24/20158.438.497.808.3328,450
3/23/20158.508.508.218.431,992
3/20/20158.368.368.208.30871
3/19/20158.348.488.348.481,192
3/18/20158.098.358.088.354,409
3/17/20158.038.038.038.0357
3/16/20158.408.408.128.251,853
3/13/20158.478.478.248.411,380
3/12/20158.348.358.348.35559
3/11/20158.428.488.228.401,398
3/10/20158.188.468.118.464,282
3/9/20158.458.458.208.353,981
3/6/20158.558.608.378.462,320
3/5/20158.628.678.508.5465,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!