$4.56 0.00 (%) Power REIT - NYSE Amex Equities

Apr. 28, 2016 | 04:00 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
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
1/29/20164.174.174.174.17103
1/28/20164.244.244.244.240
1/27/20164.084.604.084.241,609
1/26/20164.194.194.194.195
1/25/20164.194.254.194.192,058
1/22/20164.354.354.254.25609
1/21/20164.094.094.094.092
1/20/20164.034.094.034.09257
1/19/20164.094.104.094.101,377
1/15/20164.124.204.104.152,372
1/14/20164.134.234.024.238,617
1/13/20164.314.324.104.105,823
1/12/20164.204.334.204.331,815
1/11/20164.184.254.184.251,820
1/8/20164.364.364.254.256,071
1/7/20164.254.514.254.371,538
1/6/20164.224.294.084.292,956
1/5/20164.384.384.224.222,298
1/4/20164.264.264.254.25873
12/31/20154.264.414.164.371,805
12/30/20154.374.454.294.364,588
12/29/20154.274.654.164.4219,387
12/28/20154.364.444.164.164,818
12/24/20154.174.254.174.251,383
12/23/20154.154.154.154.15107
12/22/20154.274.314.274.31680
12/21/20154.224.324.224.291,806
12/18/20154.274.274.254.252,110
12/17/20154.154.274.144.272,327
12/16/20154.154.154.154.15111
12/15/20154.194.304.154.153,098
12/14/20154.114.204.104.192,575
12/11/20153.904.203.904.206,182
12/10/20154.184.184.184.188
12/9/20154.174.184.134.181,683
12/8/20154.134.244.124.242,305
12/7/20154.214.234.074.142,433
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center