$6.11 -0.15 (%) Power REIT - NYSE Amex Equities

Jun. 24, 2016 | 02:32 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

PW historical data

Date Open High Low Close Volume
6/23/20164.756.994.736.2657,688
6/22/20164.584.754.584.7516,732
6/20/20164.514.514.514.51501
6/17/20164.754.754.614.61396
6/16/20164.604.754.584.751,206
6/15/20164.524.664.514.629,934
6/14/20164.654.754.654.751,639
6/13/20164.804.804.794.791,360
6/10/20164.704.754.544.75602
6/9/20164.814.814.814.81100
6/8/20164.564.744.504.708,065
6/7/20164.604.604.604.60100
6/6/20164.574.574.574.57623
6/3/20164.714.714.714.71130
6/2/20164.704.704.704.70176
6/1/20164.684.684.644.645,038
5/31/20164.724.904.664.903,351
5/27/20164.894.954.704.702,945
5/26/20164.724.914.704.872,592
5/25/20165.005.004.684.80670
5/24/20164.654.734.654.651,329
5/23/20164.664.664.654.651,554
5/20/20164.564.564.544.56921
5/19/20164.674.674.534.60613
5/18/20164.304.584.304.529,160
5/17/20164.454.474.454.471,658
5/16/20164.604.604.354.351,209
5/13/20164.774.774.774.770
5/12/20164.794.794.774.77600
5/11/20165.005.005.005.0061
5/10/20165.005.005.005.00568
5/9/20165.005.005.005.00200
5/6/20165.005.005.005.000
5/5/20165.005.005.005.00170
5/4/20165.005.005.005.000
5/3/20164.955.004.955.00770
5/2/20164.985.004.865.004,048
4/29/20164.564.564.564.560
4/28/20164.564.564.564.566,425
4/27/20164.634.634.634.63301
4/26/20164.754.754.624.623,278
4/25/20164.854.854.854.8554
4/22/20164.854.854.854.850
4/21/20164.854.854.854.8557
4/20/20164.854.854.854.85101
4/19/20164.854.854.814.851,126
4/18/20164.814.814.814.81330
4/15/20164.684.804.684.801,103
4/14/20164.654.854.654.83537
4/13/20164.614.614.614.61133
4/12/20164.614.634.414.411,049
4/11/20164.404.404.404.40159
4/8/20164.314.444.304.446,412
4/7/20164.374.374.374.371
4/6/20164.374.374.374.3714
4/5/20164.464.464.374.37460
4/4/20164.644.644.644.640
4/1/20164.704.704.644.642,386
3/31/20164.704.704.704.7040
3/30/20164.704.704.704.701,000
3/29/20164.534.654.534.651,601
3/28/20164.584.584.584.58123
3/24/20164.534.534.534.530
3/23/20164.534.534.534.5312
3/22/20164.534.534.534.5381
3/21/20164.334.534.304.533,281
3/18/20164.414.414.414.410
3/17/20164.414.414.414.411
3/16/20164.274.414.274.41695
3/15/20164.394.394.254.351,440
3/14/20164.364.494.344.34602
3/11/20164.364.374.364.37780
3/10/20164.374.374.374.374
3/9/20164.374.374.374.37100
3/8/20164.254.254.254.25128
3/7/20164.254.254.254.25648
3/4/20164.224.254.204.254,714
3/3/20164.274.274.274.272,044
3/2/20164.044.334.044.2427,115
3/1/20164.294.294.294.294,871
2/29/20164.294.294.294.29280
2/26/20164.284.284.284.280
2/25/20164.284.284.284.281
2/24/20164.344.344.224.283,099
2/23/20164.414.414.414.4144
2/22/20164.324.414.324.411,809
2/19/20164.244.284.244.286,338
2/18/20164.294.304.244.293,192
2/17/20164.244.244.244.24112
2/16/20164.214.214.214.21542
2/12/20164.244.244.184.18868
2/11/20164.204.274.204.273,516
2/10/20164.224.224.224.220
2/9/20164.224.224.224.22101
2/8/20164.214.214.204.204,721
2/5/20164.204.244.204.241,282
2/4/20164.174.174.104.101,527
2/3/20164.244.244.244.240
2/2/20164.294.294.244.24846
2/1/20164.214.234.214.23903
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center